SHA:600426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	24.51	25.18	24.41	24.96	24.96	0.93%	9,693,169
Nov 4, 2025	25.63	25.85	24.42	24.73	24.73	-4.63%	15,541,140
Nov 3, 2025	25.67	26.20	25.28	25.93	25.68	1.01%	14,974,520
Oct 31, 2025	25.87	26.08	25.64	25.67	25.42	-0.31%	13,554,210
Oct 30, 2025	25.20	26.25	24.96	25.75	25.50	1.90%	19,118,260
Oct 29, 2025	24.23	25.41	24.23	25.27	25.03	3.27%	14,674,140
Oct 28, 2025	24.66	25.06	24.40	24.47	24.23	-0.77%	10,694,050
Oct 27, 2025	24.87	25.34	24.59	24.66	24.42	-0.76%	12,743,370
Oct 24, 2025	25.19	25.54	24.66	24.85	24.61	-0.92%	15,875,080
Oct 23, 2025	24.20	25.18	24.05	25.08	24.84	4.02%	19,335,760
Oct 22, 2025	24.02	24.45	24.02	24.11	23.88	-0.08%	9,736,068
Oct 21, 2025	24.30	24.45	24.00	24.13	23.90	-0.66%	16,762,940
Oct 20, 2025	24.77	24.80	24.06	24.29	24.06	-1.38%	18,179,830