SHA:600426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.42	21.86	20.66	20.69	20.69	-3.41%	41,800,972
Jul 23, 2026	21.28	21.87	20.71	21.42	21.42	0.28%	60,673,184
Jul 22, 2026	20.21	21.46	20.05	21.36	21.36	4.81%	60,499,507
Jul 21, 2026	20.18	20.68	19.83	20.38	20.38	-	66,593,479
Jul 20, 2026	19.48	20.58	19.42	20.38	20.38	5.32%	71,229,240
Jul 17, 2026	19.23	19.98	19.02	19.35	19.35	0.52%	61,079,440
Jul 16, 2026	18.94	19.48	18.88	19.25	19.25	1.16%	59,462,200
Jul 15, 2026	18.40	19.34	18.16	19.03	19.03	1.12%	51,064,790
Jul 14, 2026	18.40	18.99	18.12	18.82	18.82	2.95%	55,742,967
Jul 13, 2026	18.59	18.84	18.08	18.28	18.28	-1.88%	45,603,106
Jul 10, 2026	18.40	18.99	17.88	18.63	18.63	0.83%	48,972,392
Jul 9, 2026	19.15	19.29	18.42	18.67	18.48	-2.49%	50,781,332
Jul 8, 2026	19.43	19.66	18.94	19.15	18.95	-1.46%	37,898,906
Jul 7, 2026	19.93	20.11	19.26	19.43	19.23	-2.85%	42,561,167
Jul 6, 2026	19.25	20.49	19.09	20.00	19.79	4.50%	75,364,064
Jul 3, 2026	19.39	19.79	18.99	19.14	18.94	0.40%	52,054,011
Jul 2, 2026	18.51	19.49	18.48	19.06	18.87	1.98%	66,089,856
Jul 1, 2026	18.26	19.19	17.89	18.69	18.50	1.59%	57,607,636
Jun 30, 2026	18.91	18.93	18.12	18.40	18.21	-3.74%	64,522,181
Jun 29, 2026	19.20	19.49	18.67	19.12	18.92	-0.96%	37,077,865
Jun 26, 2026	19.85	20.28	19.22	19.30	19.10	-2.34%	42,086,813
Jun 25, 2026	20.08	20.40	19.20	19.76	19.56	-2.21%	60,921,946
Jun 24, 2026	19.73	20.76	19.62	20.21	20.00	3.02%	60,293,749
Jun 23, 2026	20.78	21.06	19.52	19.62	19.41	-5.03%	59,484,013
Jun 22, 2026	19.58	20.72	19.23	20.65	20.44	5.25%	91,246,610
Jun 18, 2026	20.10	20.23	19.54	19.62	19.42	-2.78%	62,773,658
Jun 17, 2026	20.92	20.96	19.89	20.19	19.98	-2.85%	69,335,707
Jun 16, 2026	21.70	21.70	20.77	20.78	20.56	-4.59%	47,902,165
Jun 15, 2026	22.29	23.02	21.59	21.78	21.55	-0.07%	70,211,556
Jun 12, 2026	20.44	22.35	20.25	21.79	21.57	6.10%	69,548,530
Jun 11, 2026	20.82	20.90	20.05	20.54	20.33	-0.22%	31,260,514
Jun 10, 2026	20.52	21.12	20.47	20.59	20.37	-0.78%	30,739,500
Jun 9, 2026	20.90	20.97	20.35	20.75	20.53	0.04%	41,543,658
Jun 8, 2026	20.97	21.35	20.62	20.74	20.52	-2.14%	48,284,952
Jun 5, 2026	21.85	22.15	20.99	21.19	20.97	-2.82%	70,835,647
Jun 4, 2026	22.69	22.78	21.65	21.81	21.58	-4.67%	40,673,281
Jun 3, 2026	22.79	23.05	22.38	22.88	22.64	0.17%	30,763,342
Jun 2, 2026	23.08	23.52	22.56	22.84	22.60	-0.37%	30,767,164
Jun 1, 2026	22.63	23.40	22.32	22.92	22.69	1.26%	42,960,748
May 29, 2026	22.72	23.12	22.64	22.64	22.41	-0.71%	32,430,020
May 28, 2026	23.29	23.61	22.46	22.80	22.57	-1.59%	33,345,259
May 27, 2026	23.15	23.82	23.10	23.17	22.93	-0.82%	36,626,680
May 26, 2026	22.92	23.50	22.64	23.36	23.12	1.54%	35,454,353
May 25, 2026	23.92	24.28	22.59	23.01	22.77	-4.78%	76,909,260
May 22, 2026	24.32	24.46	23.65	24.16	23.91	0.13%	26,624,077
May 21, 2026	24.42	24.95	24.12	24.13	23.88	-2.37%	40,822,638
May 20, 2026	24.87	25.12	24.34	24.72	24.46	0.16%	34,604,712
May 19, 2026	25.41	25.43	24.57	24.68	24.42	-3.37%	50,297,493
May 18, 2026	26.37	26.50	25.32	25.54	25.28	-3.24%	34,239,893
May 15, 2026	26.24	26.92	25.79	26.39	26.12	1.00%	31,743,659