SHA:600026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	21.50	21.69	20.31	20.72	20.72	-1.57%	66,044,761
Sep 15, 2026	21.32	21.65	20.58	21.05	21.05	0.72%	71,619,506
Sep 14, 2026	21.60	22.30	20.77	20.90	20.90	0.19%	87,307,530
Sep 11, 2026	21.82	21.96	20.61	20.86	20.86	-2.07%	68,981,102
Sep 10, 2026	21.50	21.50	20.69	21.30	21.30	-0.61%	74,501,885
Sep 9, 2026	20.23	21.62	19.99	21.43	21.43	5.93%	104,276,300
Sep 8, 2026	19.95	20.45	19.73	20.23	20.23	2.43%	58,258,444
Sep 7, 2026	20.97	21.05	19.68	19.75	19.75	-2.90%	68,496,226
Sep 4, 2026	20.50	21.18	20.20	20.34	20.34	0.05%	90,550,895
Sep 3, 2026	18.90	20.56	18.90	20.33	20.33	8.77%	115,717,966
Sep 2, 2026	19.34	19.34	18.58	18.69	18.69	-1.99%	49,725,470
Sep 1, 2026	18.96	19.48	18.79	19.07	19.07	-0.78%	54,335,238
Aug 31, 2026	18.99	19.35	18.38	19.22	19.22	2.18%	74,928,829
Aug 28, 2026	18.98	19.10	18.62	18.81	18.81	1.07%	45,529,786
Aug 27, 2026	18.13	18.70	18.08	18.61	18.61	0.22%	49,919,966
Aug 26, 2026	18.60	19.15	18.47	18.57	18.57	-2.47%	54,961,615
Aug 25, 2026	19.37	19.43	18.73	19.04	19.04	-0.52%	57,014,740
Aug 24, 2026	19.57	19.85	19.10	19.14	19.14	-2.25%	84,348,294
Aug 21, 2026	18.46	19.69	18.42	19.58	19.58	6.94%	111,915,824
Aug 20, 2026	18.50	19.23	18.20	18.31	18.31	-0.05%	90,771,737
Aug 19, 2026	18.30	18.83	17.92	18.32	18.32	1.78%	88,638,837
Aug 18, 2026	17.82	18.15	17.65	18.00	18.00	1.69%	42,923,321
Aug 17, 2026	16.87	17.75	16.75	17.70	17.70	5.99%	56,944,255
Aug 14, 2026	16.99	17.03	16.45	16.70	16.70	-0.30%	31,440,855
Aug 13, 2026	16.94	17.11	16.66	16.75	16.75	0.06%	33,262,730
Aug 12, 2026	16.34	16.83	16.31	16.74	16.74	2.70%	48,181,112
Aug 11, 2026	17.54	17.75	16.29	16.30	16.30	-7.70%	96,455,803
Aug 10, 2026	17.55	17.92	17.31	17.66	17.66	-0.23%	39,487,563
Aug 7, 2026	17.80	17.88	17.56	17.70	17.70	1.37%	44,958,920
Aug 6, 2026	17.61	17.89	17.13	17.46	17.46	-2.29%	62,252,759
Aug 5, 2026	16.80	17.99	16.30	17.87	17.87	6.05%	83,032,115
Aug 4, 2026	17.00	17.48	16.75	16.85	16.85	-0.94%	58,474,421
Aug 3, 2026	16.88	17.10	16.38	17.01	17.01	0.83%	52,343,371
Jul 31, 2026	16.25	16.98	16.24	16.87	16.87	0.12%	54,786,740
Jul 30, 2026	16.13	17.40	16.13	16.85	16.85	4.53%	84,786,550
Jul 29, 2026	15.77	16.32	15.61	16.12	16.12	2.22%	57,025,616
Jul 28, 2026	15.61	15.87	15.41	15.77	15.77	-1.07%	45,284,558
Jul 27, 2026	15.52	16.04	15.30	15.94	15.94	2.51%	65,007,315
Jul 24, 2026	16.12	16.40	15.34	15.55	15.55	-2.87%	77,358,702
Jul 23, 2026	15.84	16.03	15.20	16.01	16.01	2.23%	65,977,901
Jul 22, 2026	15.06	15.84	15.06	15.66	15.66	5.24%	87,960,264
Jul 21, 2026	14.65	14.89	14.15	14.88	14.88	2.48%	73,410,460
Jul 20, 2026	14.41	14.86	14.23	14.52	14.52	2.18%	76,104,039
Jul 17, 2026	14.53	14.68	14.06	14.21	14.21	-2.40%	57,180,195
Jul 16, 2026	15.55	15.63	14.80	14.94	14.56	-5.62%	63,616,793
Jul 15, 2026	15.28	16.33	15.28	15.83	15.43	3.60%	80,555,363
Jul 14, 2026	15.21	15.28	14.67	15.28	14.89	-0.52%	71,558,089
Jul 13, 2026	16.00	16.15	15.20	15.36	14.97	-2.60%	62,115,502
Jul 10, 2026	15.50	15.97	15.18	15.77	15.37	-1.00%	60,615,187
Jul 9, 2026	16.07	16.23	15.57	15.93	15.52	0.63%	64,058,138