SHA:600026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	21.66	21.70	20.60	21.05	21.05	-2.09%	72,797,210
Apr 27, 2026	21.57	21.84	21.05	21.50	21.50	1.13%	50,097,740
Apr 24, 2026	21.35	21.57	21.07	21.26	21.26	-0.89%	46,727,020
Apr 23, 2026	21.55	21.68	21.15	21.45	21.45	-2.05%	61,825,560
Apr 22, 2026	22.20	22.43	21.14	21.90	21.90	-2.19%	96,218,020
Apr 21, 2026	22.20	22.78	22.06	22.39	22.39	0.49%	61,263,740
Apr 20, 2026	22.13	22.53	21.66	22.28	22.28	1.50%	59,103,110
Apr 17, 2026	21.88	22.02	21.20	21.95	21.95	-0.18%	86,552,340
Apr 16, 2026	22.45	22.65	21.89	21.99	21.99	-1.92%	64,366,200
Apr 15, 2026	22.50	23.02	22.35	22.42	22.42	-1.45%	66,786,770
Apr 14, 2026	22.87	23.19	22.30	22.75	22.75	-0.78%	86,360,630
Apr 13, 2026	24.07	24.08	22.70	22.93	22.93	-4.89%	83,695,490
Apr 10, 2026	25.66	25.76	23.80	24.11	24.11	-5.67%	102,702,800
Apr 9, 2026	26.53	26.81	24.96	25.56	25.56	-1.96%	75,604,040
Apr 8, 2026	25.50	27.00	24.33	26.07	26.07	0.46%	131,724,800
Apr 7, 2026	25.76	26.45	25.02	25.95	25.95	4.43%	87,794,010
Apr 3, 2026	25.50	26.00	24.79	24.85	24.85	2.39%	92,666,590
Apr 2, 2026	23.14	25.82	23.14	24.27	24.27	2.62%	120,764,000
Apr 1, 2026	22.38	24.15	22.20	23.65	23.65	7.50%	114,321,900
Mar 31, 2026	22.92	23.09	21.66	22.00	22.00	-2.65%	95,743,340
Mar 30, 2026	23.23	23.74	22.20	22.60	22.60	-4.60%	108,389,000
Mar 27, 2026	23.49	24.29	22.70	23.69	23.69	-0.88%	93,787,880
Mar 26, 2026	25.33	25.33	23.66	23.90	23.90	-5.65%	114,811,600
Mar 25, 2026	26.70	27.17	24.68	25.33	25.33	-2.09%	144,301,200
Mar 24, 2026	23.90	25.87	23.32	25.87	25.87	9.99%	145,817,900
Mar 23, 2026	23.49	24.64	23.32	23.52	23.52	0.26%	105,716,000
Mar 20, 2026	23.88	24.66	22.88	23.46	23.46	-1.14%	95,483,290
Mar 19, 2026	24.97	25.28	23.22	23.73	23.73	-4.62%	122,147,200
Mar 18, 2026	23.11	25.54	22.67	24.88	24.88	7.15%	141,391,500
Mar 17, 2026	23.97	24.49	23.10	23.22	23.22	-2.31%	104,197,400