SHA:600426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	34.28	34.65	33.77	34.39	34.39	0.41%	15,937,680
Jan 15, 2026	33.15	35.00	33.00	34.25	34.25	2.88%	23,898,040
Jan 14, 2026	32.73	33.42	32.12	33.29	33.29	1.34%	23,190,139
Jan 13, 2026	32.10	33.09	31.51	32.85	32.85	1.55%	20,313,986
Jan 12, 2026	33.11	33.34	32.00	32.35	32.35	-2.74%	14,809,450
Jan 9, 2026	33.07	33.58	32.40	33.26	33.26	0.48%	16,423,090
Jan 8, 2026	32.84	33.50	32.48	33.10	33.10	-0.33%	13,061,010
Jan 7, 2026	33.24	33.88	32.95	33.21	33.21	-0.21%	13,576,240
Jan 6, 2026	31.31	33.79	31.31	33.28	33.28	6.29%	27,578,100
Jan 5, 2026	31.43	31.88	30.91	31.31	31.31	-0.38%	19,321,100
Dec 31, 2025	31.50	31.74	30.98	31.43	31.43	-0.57%	13,863,780
Dec 30, 2025	30.91	32.28	30.71	31.61	31.61	2.20%	25,343,886
Dec 29, 2025	30.72	31.71	30.27	30.93	30.93	0.26%	19,693,840
Dec 26, 2025	31.67	31.78	30.58	30.85	30.85	-2.44%	21,455,110
Dec 25, 2025	30.78	31.91	30.60	31.62	31.62	2.70%	17,238,340
Dec 24, 2025	29.80	30.87	29.53	30.79	30.79	3.22%	24,334,170
Dec 23, 2025	29.97	30.26	29.58	29.83	29.83	-0.47%	11,635,640
Dec 22, 2025	29.82	30.38	29.73	29.97	29.97	0.30%	13,312,930
Dec 19, 2025	29.82	30.20	29.60	29.88	29.88	0.64%	19,527,070
Dec 18, 2025	29.38	30.28	29.27	29.69	29.69	1.23%	25,472,370
Dec 17, 2025	28.21	29.68	28.02	29.33	29.33	4.15%	24,360,810
Dec 16, 2025	28.05	28.50	27.70	28.16	28.16	0.11%	14,853,470
Dec 15, 2025	27.58	28.68	27.41	28.13	28.13	2.14%	18,970,660
Dec 12, 2025	27.52	27.87	27.09	27.54	27.54	0.18%	13,945,850
Dec 11, 2025	27.69	27.98	27.35	27.49	27.49	-0.72%	9,976,539
Dec 10, 2025	27.72	27.75	27.27	27.69	27.69	-0.14%	10,475,910
Dec 9, 2025	28.49	28.90	27.63	27.73	27.73	-3.38%	14,817,160
Dec 8, 2025	29.40	29.48	28.60	28.70	28.70	-2.35%	13,258,390
Dec 5, 2025	28.45	29.68	28.33	29.39	29.39	2.91%	14,875,530
Dec 4, 2025	28.95	29.11	28.45	28.56	28.56	-1.69%	9,813,086
Dec 3, 2025	28.60	29.27	28.03	29.05	29.05	1.36%	13,299,150
Dec 2, 2025	28.17	29.10	28.10	28.66	28.66	1.31%	16,356,390
Dec 1, 2025	28.29	28.64	27.92	28.29	28.29	0.07%	14,907,360
Nov 28, 2025	28.10	28.92	27.80	28.27	28.27	0.64%	16,990,780
Nov 27, 2025	27.11	28.16	26.98	28.09	28.09	3.61%	20,781,190
Nov 26, 2025	27.33	27.58	26.97	27.11	27.11	-1.02%	13,139,200
Nov 25, 2025	27.53	27.67	27.05	27.39	27.39	-0.25%	12,813,490
Nov 24, 2025	27.59	28.04	27.04	27.46	27.46	0.18%	16,205,770
Nov 21, 2025	27.50	27.86	27.11	27.41	27.41	-1.19%	19,770,240
Nov 20, 2025	27.98	28.61	27.66	27.74	27.74	-1.32%	15,010,060
Nov 19, 2025	27.59	28.27	27.25	28.11	28.11	1.85%	18,660,120
Nov 18, 2025	28.85	29.18	27.31	27.60	27.60	-4.73%	30,468,240
Nov 17, 2025	28.99	29.66	28.61	28.97	28.97	-0.07%	22,926,500
Nov 14, 2025	28.63	30.09	28.63	28.99	28.99	-0.38%	35,952,830
Nov 13, 2025	28.66	29.56	28.18	29.10	29.10	1.54%	27,845,620
Nov 12, 2025	28.39	29.08	28.23	28.66	28.66	0.95%	28,142,680
Nov 11, 2025	28.43	28.67	27.86	28.39	28.39	-0.77%	26,099,970
Nov 10, 2025	27.32	29.23	27.32	28.61	28.61	7.68%	66,357,260
Nov 7, 2025	25.72	26.68	25.53	26.57	26.57	4.20%	27,036,830
Nov 6, 2025	24.95	25.70	24.91	25.50	25.50	2.16%	15,463,220