SHA:600426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	28.21	28.21	27.13	27.17	-	-4.03%	27,705,002
Jun 15, 2026	28.98	29.93	28.06	28.31	28.31	-0.07%	54,008,890
Jun 12, 2026	26.57	29.05	26.32	28.33	28.33	6.10%	53,498,877
Jun 11, 2026	27.07	27.17	26.06	26.70	26.70	-0.22%	24,046,554
Jun 10, 2026	26.68	27.45	26.61	26.76	26.76	-0.78%	23,645,772
Jun 9, 2026	27.17	27.26	26.45	26.97	26.97	0.04%	31,956,661
Jun 8, 2026	27.26	27.76	26.80	26.96	26.96	-2.14%	37,142,272
Jun 5, 2026	28.40	28.80	27.28	27.55	27.55	-2.82%	54,488,961
Jun 4, 2026	29.50	29.61	28.14	28.35	28.35	-4.67%	31,287,140
Jun 3, 2026	29.62	29.96	29.09	29.74	29.74	0.17%	23,664,110
Jun 2, 2026	30.00	30.58	29.33	29.69	29.69	-0.37%	23,667,050
Jun 1, 2026	29.42	30.42	29.02	29.80	29.80	1.26%	33,046,730
May 29, 2026	29.53	30.05	29.43	29.43	29.43	-0.71%	24,946,172
May 28, 2026	30.28	30.69	29.20	29.64	29.64	-1.59%	25,650,202
May 27, 2026	30.10	30.97	30.03	30.12	30.12	-0.82%	28,174,373
May 26, 2026	29.80	30.55	29.43	30.37	30.37	1.54%	27,272,589
May 25, 2026	31.10	31.56	29.36	29.91	29.91	-4.78%	59,160,975
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