SHA:600026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	16.00	16.15	15.28	15.45	-	-2.03%	38,236,133
Jul 10, 2026	15.50	15.97	15.18	15.77	15.77	-1.00%	60,615,187
Jul 9, 2026	16.07	16.23	15.57	15.93	15.93	0.63%	64,058,130
Jul 8, 2026	16.38	16.62	15.82	15.83	15.83	-3.53%	57,695,348
Jul 7, 2026	17.31	17.56	16.34	16.41	16.41	-5.53%	75,563,440
Jul 6, 2026	17.97	18.20	17.24	17.37	17.37	-	83,293,567
Jul 3, 2026	17.32	17.81	17.10	17.37	17.37	5.27%	90,738,559
Jul 2, 2026	16.70	17.30	16.42	16.50	16.50	-1.20%	87,675,498
Jul 1, 2026	17.51	17.70	16.60	16.70	16.70	-6.91%	106,023,689
Jun 30, 2026	18.30	18.83	17.86	17.94	17.94	-4.06%	82,346,594
Jun 29, 2026	19.38	19.66	18.61	18.70	18.70	-6.31%	92,683,728
Jun 26, 2026	20.80	20.95	19.73	19.96	19.96	-8.36%	107,349,140
Jun 25, 2026	22.51	22.75	21.60	21.78	21.78	-4.60%	166,338,079
Jun 24, 2026	21.41	22.83	21.22	22.83	22.83	10.02%	126,401,684
Jun 23, 2026	20.62	21.55	20.52	20.75	20.75	1.52%	120,266,428
Jun 22, 2026	19.15	20.63	18.55	20.44	20.44	5.91%	139,791,923
Jun 18, 2026	19.90	20.10	18.88	19.30	19.30	-1.98%	128,121,300
Jun 17, 2026	18.10	19.69	18.00	19.69	19.69	10.00%	106,779,300
Jun 16, 2026	19.77	19.97	17.50	17.90	17.90	-7.01%	179,883,100
Jun 15, 2026	19.25	19.25	19.25	19.25	19.25	10.00%	17,182,880
Jun 12, 2026	16.93	17.88	16.93	17.50	17.50	5.11%	108,914,400
Jun 11, 2026	16.75	16.85	15.99	16.65	16.65	0.42%	55,243,160
Jun 10, 2026	16.81	17.41	16.37	16.58	16.58	-1.37%	54,414,250
Jun 9, 2026	16.92	17.01	16.43	16.81	16.81	0.36%	51,929,995
Jun 8, 2026	17.51	17.75	16.72	16.75	16.75	-4.78%	61,249,952
Jun 5, 2026	17.99	18.00	17.29	17.59	17.59	-0.62%	59,064,970
Jun 4, 2026	17.90	18.20	17.59	17.70	17.70	-1.34%	60,997,470
Jun 3, 2026	18.44	18.50	17.75	17.94	17.94	-3.29%	68,144,120
Jun 2, 2026	18.98	19.00	18.15	18.55	18.55	-1.33%	67,851,190
Jun 1, 2026	19.66	19.68	18.68	18.80	18.80	-3.49%	64,503,990
May 29, 2026	19.64	19.95	19.25	19.48	19.48	-1.86%	67,040,560
May 28, 2026	20.10	20.29	19.74	19.85	19.85	-2.22%	50,346,520
May 27, 2026	21.16	21.38	20.00	20.30	20.30	-4.38%	70,051,890
May 26, 2026	21.57	22.00	20.62	21.23	21.23	-2.97%	76,796,550
May 25, 2026	23.10	23.99	21.83	21.88	21.88	-4.04%	97,816,340
May 22, 2026	23.20	23.20	22.26	22.80	22.80	0.80%	59,960,790
May 21, 2026	22.63	23.85	22.47	22.62	22.62	-0.09%	81,155,840
May 20, 2026	21.49	22.80	21.49	22.64	22.64	4.38%	57,562,440
May 19, 2026	21.80	22.22	21.46	21.69	21.69	0.98%	44,240,750
May 18, 2026	21.41	21.70	20.82	21.48	21.48	-1.78%	52,419,550
May 15, 2026	22.60	23.00	21.62	21.87	21.87	-4.12%	61,732,470
May 14, 2026	22.10	23.46	21.81	22.81	22.81	1.60%	89,715,260
May 13, 2026	22.05	22.82	22.05	22.45	22.45	1.35%	53,167,760
May 12, 2026	22.22	22.90	22.05	22.15	22.15	-1.03%	47,365,280
May 11, 2026	23.00	23.00	21.74	22.38	22.38	-4.44%	88,874,630
May 8, 2026	22.25	23.66	22.25	23.42	23.42	3.22%	102,748,600
May 7, 2026	22.20	23.62	22.11	22.69	22.69	1.66%	100,910,500
May 6, 2026	22.00	22.48	21.01	22.32	22.32	3.38%	105,078,900
Apr 30, 2026	21.33	21.75	20.90	21.59	21.59	-0.69%	54,784,390
Apr 29, 2026	21.30	21.80	21.20	21.74	21.74	3.28%	67,707,570