SHA:600426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.62	31.80	30.75	31.41	31.41	0.13%	20,480,060
May 21, 2026	31.75	32.43	31.35	31.37	31.37	-2.37%	31,402,031
May 20, 2026	32.33	32.65	31.64	32.13	32.13	0.16%	26,619,018
May 19, 2026	33.03	33.06	31.94	32.08	32.08	-3.37%	38,690,380
May 18, 2026	34.28	34.45	32.91	33.20	33.20	-3.24%	26,338,388
May 15, 2026	34.11	34.99	33.53	34.31	34.31	1.00%	24,418,201
May 14, 2026	34.31	35.24	33.97	33.97	33.97	-1.54%	21,716,040
May 13, 2026	34.98	35.18	34.30	34.50	34.50	-1.40%	25,246,030
May 12, 2026	34.85	35.48	34.67	34.99	34.99	0.49%	21,192,630
May 11, 2026	35.51	36.39	34.70	34.82	34.82	-1.94%	39,068,150
May 8, 2026	36.13	36.40	35.40	35.51	35.51	-1.69%	20,029,740
May 7, 2026	37.77	37.77	35.63	36.12	36.12	-6.35%	47,485,510
May 6, 2026	38.01	38.65	36.68	38.57	38.57	0.18%	26,094,410
Apr 30, 2026	39.49	39.70	38.15	38.50	38.50	-1.76%	21,117,050
Apr 29, 2026	38.80	39.23	38.33	39.19	39.19	0.51%	24,880,680
Apr 28, 2026	38.25	39.66	37.76	38.99	38.99	2.77%	31,420,770
Apr 27, 2026	37.47	38.16	37.05	37.94	37.94	0.85%	21,333,360
Apr 24, 2026	36.48	38.50	36.42	37.62	37.62	3.55%	31,073,710
Apr 23, 2026	36.25	36.98	35.63	36.33	36.33	1.71%	28,708,130
Apr 22, 2026	35.29	36.49	35.17	35.72	35.72	1.25%	27,592,620
Apr 21, 2026	35.03	35.63	34.06	35.28	35.28	0.71%	27,993,070
Apr 20, 2026	35.30	35.66	34.83	35.03	35.03	-0.88%	18,514,470
Apr 17, 2026	35.76	35.79	34.61	35.34	35.34	-1.06%	26,943,870
Apr 16, 2026	35.53	35.78	34.91	35.72	35.72	0.48%	25,551,880
Apr 15, 2026	36.71	37.23	35.10	35.55	35.55	-4.64%	43,861,100
Apr 14, 2026	38.03	38.10	36.53	37.28	37.28	-3.32%	29,085,180
Apr 13, 2026	38.70	39.24	37.34	38.56	38.56	1.05%	22,284,490
Apr 10, 2026	38.75	38.88	38.01	38.16	38.16	-1.52%	19,330,750
Apr 9, 2026	38.25	39.44	38.14	38.75	38.75	0.91%	26,573,670
Apr 8, 2026	36.50	38.55	36.00	38.40	38.40	-0.03%	46,041,240
Apr 7, 2026	35.55	38.60	35.12	38.41	38.41	9.43%	42,893,960
Apr 3, 2026	35.95	35.95	34.81	35.10	35.10	-1.49%	13,634,040
Apr 2, 2026	36.36	36.90	35.41	35.63	35.63	-2.38%	22,419,670
Apr 1, 2026	36.30	36.96	36.00	36.50	36.50	0.83%	20,395,590
Mar 31, 2026	37.10	37.87	36.05	36.20	36.20	-2.61%	24,630,540
Mar 30, 2026	36.76	37.61	36.36	37.17	37.17	2.37%	27,829,890
Mar 27, 2026	34.95	36.85	34.81	36.31	36.31	2.86%	26,861,550
Mar 26, 2026	34.70	35.80	34.50	35.30	35.30	1.58%	22,527,600
Mar 25, 2026	34.09	35.84	33.96	34.75	34.75	-0.52%	26,091,300
Mar 24, 2026	35.70	35.70	34.36	34.93	34.93	-2.89%	29,762,170
Mar 23, 2026	35.50	37.28	34.82	35.97	35.97	1.18%	37,692,220
Mar 20, 2026	35.72	37.18	35.26	35.55	35.55	-2.47%	35,371,280
Mar 19, 2026	38.22	38.90	36.00	36.45	36.45	-3.57%	36,776,820
Mar 18, 2026	37.34	37.99	36.65	37.80	37.80	1.26%	26,497,900
Mar 17, 2026	38.22	39.28	37.10	37.33	37.33	-4.79%	42,237,420
Mar 16, 2026	42.47	43.37	38.51	39.21	39.21	-5.31%	53,845,200
Mar 13, 2026	42.09	43.50	41.15	41.41	41.41	0.44%	43,028,360
Mar 12, 2026	41.03	42.67	40.01	41.23	41.23	2.59%	48,214,060
Mar 11, 2026	37.60	40.43	37.39	40.19	40.19	6.89%	46,360,670
Mar 10, 2026	37.02	38.60	37.02	37.60	37.60	-3.98%	44,704,450