SHA:600426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.85	20.28	19.85	20.12	20.12	-0.40%	21,384,681
Nov 5, 2026	19.54	20.29	19.48	20.20	20.20	2.54%	29,890,364
Nov 4, 2026	19.83	20.03	19.46	19.70	19.70	-0.66%	28,520,153
Nov 3, 2026	19.33	19.92	19.33	19.83	19.83	2.11%	36,554,472
Nov 2, 2026	19.06	19.64	18.83	19.42	19.42	1.89%	33,059,263
Oct 30, 2026	19.10	19.61	18.61	19.06	19.06	-2.16%	26,399,267
Oct 29, 2026	19.31	19.60	19.08	19.48	19.48	0.05%	17,786,451
Oct 28, 2026	19.58	19.73	19.32	19.47	19.47	-0.21%	22,514,690
Oct 27, 2026	19.15	19.80	19.15	19.51	19.51	1.19%	28,963,872
Oct 26, 2026	19.14	19.39	18.89	19.28	19.28	0.78%	25,917,731
Oct 23, 2026	18.68	19.25	18.59	19.13	19.13	2.03%	26,321,454
Oct 22, 2026	19.37	19.45	18.96	19.01	18.75	-1.86%	16,808,698
Oct 21, 2026	19.35	19.57	19.20	19.37	19.11	-0.10%	13,704,718
Oct 20, 2026	19.31	19.45	19.11	19.39	19.12	-0.05%	15,554,400
Oct 19, 2026	18.81	19.53	18.80	19.40	19.13	2.43%	23,988,109
Oct 16, 2026	18.60	19.23	18.38	18.94	18.68	3.10%	29,512,121
Oct 15, 2026	18.60	18.60	18.15	18.37	18.12	-2.75%	26,214,647
Oct 14, 2026	18.92	19.24	18.85	18.89	18.63	-0.11%	18,628,219
Oct 13, 2026	19.10	19.49	18.81	18.91	18.65	-1.82%	27,819,441
Oct 12, 2026	20.05	20.05	19.20	19.26	19.00	-4.27%	34,998,797
Oct 9, 2026	19.73	20.21	19.73	20.12	19.84	1.51%	29,217,566
Oct 8, 2026	19.40	20.07	19.32	19.82	19.55	2.01%	29,547,250
Sep 30, 2026	19.11	19.48	19.04	19.43	19.16	1.99%	23,150,578
Sep 29, 2026	19.50	19.60	18.92	19.05	18.79	-1.80%	27,858,505
Sep 28, 2026	19.70	19.90	19.32	19.40	19.13	-1.57%	19,609,629
Sep 24, 2026	20.25	20.36	19.65	19.71	19.44	-3.29%	27,094,810
Sep 23, 2026	20.25	20.63	20.07	20.38	20.10	-0.10%	26,239,438
Sep 22, 2026	20.39	20.60	20.13	20.40	20.12	-0.63%	29,910,046
Sep 21, 2026	19.50	20.66	19.30	20.53	20.25	5.44%	64,510,864
Sep 18, 2026	19.41	19.70	19.30	19.47	19.20	0.26%	21,899,491
Sep 17, 2026	19.55	19.73	19.16	19.42	19.15	-1.57%	33,007,738
Sep 16, 2026	19.88	19.97	19.41	19.73	19.46	-0.65%	25,764,518
Sep 15, 2026	19.74	20.33	19.63	19.86	19.59	0.66%	27,955,556
Sep 14, 2026	19.80	19.96	19.65	19.73	19.46	-0.70%	19,714,841
Sep 11, 2026	20.80	20.89	19.83	19.87	19.60	-4.43%	44,443,151
Sep 10, 2026	21.35	21.55	20.75	20.79	20.51	-1.79%	35,238,569
Sep 9, 2026	21.20	21.50	20.80	21.17	20.88	0.14%	31,375,319
Sep 8, 2026	20.24	21.18	20.22	21.14	20.85	4.04%	47,842,197
Sep 7, 2026	20.92	20.93	20.20	20.32	20.04	-2.45%	43,722,350
Sep 4, 2026	20.76	21.33	20.64	20.83	20.55	0.73%	33,310,246
Sep 3, 2026	20.86	21.06	20.54	20.68	20.40	-	32,334,042
Sep 2, 2026	21.95	22.30	20.60	20.68	20.40	-4.57%	67,270,336
Sep 1, 2026	21.43	22.47	21.31	21.67	21.37	1.03%	64,027,777
Aug 31, 2026	21.91	22.09	21.02	21.45	21.16	-1.65%	50,836,311
Aug 28, 2026	20.79	21.98	20.52	21.81	21.51	4.76%	63,876,144
Aug 27, 2026	20.27	20.96	20.22	20.82	20.54	2.06%	33,712,053
Aug 26, 2026	19.76	20.58	19.37	20.40	20.12	2.20%	37,852,364
Aug 25, 2026	20.11	20.69	19.90	19.96	19.69	-0.55%	42,012,400
Aug 24, 2026	20.71	20.90	19.83	20.07	19.80	-3.37%	43,982,322
Aug 21, 2026	20.78	20.99	20.44	20.77	20.49	-0.43%	32,548,782