SHA:600026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	19.25	19.30	18.49	18.57	18.57	-2.37%	45,480,976
Oct 28, 2026	19.13	19.20	18.58	19.02	19.02	-2.36%	44,841,079
Oct 27, 2026	19.39	19.98	19.22	19.48	19.48	2.10%	52,791,544
Oct 26, 2026	18.56	19.28	18.53	19.08	19.08	3.75%	51,768,263
Oct 23, 2026	18.00	18.57	17.74	18.39	18.39	1.88%	54,009,399
Oct 22, 2026	19.50	19.50	17.91	18.05	18.05	-5.40%	56,810,975
Oct 21, 2026	19.31	19.74	19.14	19.36	19.08	-0.31%	44,431,297
Oct 20, 2026	19.02	19.52	18.90	19.42	19.14	-1.92%	66,930,331
Oct 19, 2026	19.98	20.38	19.38	19.80	19.51	-1.35%	50,189,940
Oct 16, 2026	20.72	20.83	19.81	20.07	19.78	-4.11%	89,609,401
Oct 15, 2026	21.88	22.04	20.93	20.93	20.63	-9.98%	74,130,219
Oct 14, 2026	22.69	23.62	22.32	23.25	22.91	2.42%	88,947,030
Oct 13, 2026	22.20	23.27	21.83	22.70	22.37	4.85%	98,351,969
Oct 12, 2026	23.20	23.35	21.40	21.65	21.34	-7.83%	96,875,525
Oct 9, 2026	23.07	23.60	22.22	23.49	23.15	3.85%	155,656,721
Oct 8, 2026	21.94	22.62	21.70	22.62	22.29	10.02%	38,688,510
Sep 30, 2026	20.31	20.86	20.21	20.56	20.26	1.43%	44,668,807
Sep 29, 2026	21.02	21.23	20.24	20.27	19.98	-4.52%	70,583,254
Sep 28, 2026	21.56	21.85	21.09	21.23	20.92	-0.79%	53,702,205
Sep 24, 2026	21.25	21.63	21.05	21.40	21.09	1.52%	55,068,802
Sep 23, 2026	21.55	21.75	21.04	21.08	20.78	-3.79%	65,506,432
Sep 22, 2026	22.33	22.37	21.38	21.91	21.59	-4.41%	94,584,579
Sep 21, 2026	22.12	23.08	21.82	22.92	22.59	3.85%	97,264,647
Sep 18, 2026	21.52	22.30	20.89	22.07	21.75	-0.09%	95,141,651
Sep 17, 2026	21.40	22.36	20.85	22.09	21.77	6.61%	100,416,149
Sep 16, 2026	21.50	21.69	20.31	20.72	20.42	-1.57%	66,579,361
Sep 15, 2026	21.32	21.65	20.58	21.05	20.75	0.72%	71,619,506
Sep 14, 2026	21.60	22.30	20.77	20.90	20.60	0.19%	87,307,534
Sep 11, 2026	21.82	21.96	20.61	20.86	20.56	-2.07%	68,981,102
Sep 10, 2026	21.50	21.50	20.69	21.30	20.99	-0.61%	74,501,885
Sep 9, 2026	20.23	21.62	19.99	21.43	21.12	5.93%	104,276,380
Sep 8, 2026	19.95	20.45	19.73	20.23	19.94	2.43%	58,258,444
Sep 7, 2026	20.97	21.05	19.68	19.75	19.46	-2.90%	68,496,226
Sep 4, 2026	20.50	21.18	20.20	20.34	20.05	0.05%	90,550,895
Sep 3, 2026	18.90	20.56	18.90	20.33	20.04	8.77%	115,717,966
Sep 2, 2026	19.34	19.34	18.58	18.69	18.42	-1.99%	49,725,476
Sep 1, 2026	18.96	19.48	18.79	19.07	18.79	-0.78%	54,335,238
Aug 31, 2026	18.99	19.35	18.38	19.22	18.94	2.18%	74,928,829
Aug 28, 2026	18.98	19.10	18.62	18.81	18.54	1.07%	45,529,786
Aug 27, 2026	18.13	18.70	18.08	18.61	18.34	0.22%	49,919,966
Aug 26, 2026	18.60	19.15	18.47	18.57	18.30	-2.47%	54,961,615
Aug 25, 2026	19.37	19.43	18.73	19.04	18.76	-0.52%	57,014,741
Aug 24, 2026	19.57	19.85	19.10	19.14	18.86	-2.25%	84,348,294
Aug 21, 2026	18.46	19.69	18.42	19.58	19.30	6.94%	111,915,824
Aug 20, 2026	18.50	19.23	18.20	18.31	18.05	-0.05%	90,771,737
Aug 19, 2026	18.30	18.83	17.92	18.32	18.06	1.78%	88,638,837
Aug 18, 2026	17.82	18.15	17.65	18.00	17.74	1.69%	42,923,321
Aug 17, 2026	16.87	17.75	16.75	17.70	17.44	5.99%	56,944,255
Aug 14, 2026	16.99	17.03	16.45	16.70	16.46	-0.30%	31,440,855
Aug 13, 2026	16.94	17.11	16.66	16.75	16.51	0.06%	33,262,730