SHA:600426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	18.37	19.23	18.37	18.94	18.94	3.10%	29,512,121
Oct 15, 2026	18.60	18.60	18.15	18.37	18.37	-2.75%	26,214,647
Oct 14, 2026	18.92	19.24	18.85	18.89	18.89	-0.11%	18,628,219
Oct 13, 2026	19.10	19.49	18.81	18.91	18.91	-1.82%	27,819,441
Oct 12, 2026	20.05	20.05	19.20	19.26	19.26	-4.27%	34,998,797
Oct 9, 2026	19.73	20.21	19.73	20.12	20.12	1.51%	29,217,566
Oct 8, 2026	19.40	20.07	19.32	19.82	19.82	2.01%	29,547,250
Sep 30, 2026	19.11	19.48	19.04	19.43	19.43	1.99%	23,150,578
Sep 29, 2026	19.50	19.60	18.92	19.05	19.05	-1.80%	27,858,505
Sep 28, 2026	19.70	19.90	19.32	19.40	19.40	-1.57%	19,609,629
Sep 24, 2026	20.25	20.36	19.65	19.71	19.71	-3.29%	27,094,810
Sep 23, 2026	20.25	20.63	20.07	20.38	20.38	-0.10%	26,239,438
Sep 22, 2026	20.39	20.60	20.13	20.40	20.40	-0.63%	29,910,046
Sep 21, 2026	19.50	20.66	19.30	20.53	20.53	5.44%	64,510,864
Sep 18, 2026	19.41	19.70	19.30	19.47	19.47	0.26%	21,899,491
Sep 17, 2026	19.55	19.73	19.16	19.42	19.42	-1.57%	33,007,738
Sep 16, 2026	19.88	19.97	19.41	19.73	19.73	-0.65%	25,764,518
Sep 15, 2026	19.74	20.33	19.63	19.86	19.86	0.66%	27,955,556
Sep 14, 2026	19.80	19.96	19.65	19.73	19.73	-0.70%	19,714,841
Sep 11, 2026	20.80	20.89	19.83	19.87	19.87	-4.43%	44,443,151
Sep 10, 2026	21.35	21.55	20.75	20.79	20.79	-1.79%	35,238,569
Sep 9, 2026	21.20	21.50	20.80	21.17	21.17	0.14%	31,375,319
Sep 8, 2026	20.24	21.18	20.22	21.14	21.14	4.04%	47,842,197
Sep 7, 2026	20.92	20.93	20.20	20.32	20.32	-2.45%	43,722,350
Sep 4, 2026	20.76	21.33	20.64	20.83	20.83	0.73%	33,310,246
Sep 3, 2026	20.86	21.06	20.54	20.68	20.68	-	32,334,042
Sep 2, 2026	21.95	22.30	20.60	20.68	20.68	-4.57%	67,270,336
Sep 1, 2026	21.43	22.47	21.31	21.67	21.67	1.03%	64,027,777
Aug 31, 2026	21.91	22.09	21.02	21.45	21.45	-1.65%	50,836,311
Aug 28, 2026	20.79	21.98	20.52	21.81	21.81	4.76%	63,876,144
Aug 27, 2026	20.27	20.96	20.22	20.82	20.82	2.06%	33,712,053
Aug 26, 2026	19.76	20.58	19.37	20.40	20.40	2.20%	37,852,364
Aug 25, 2026	20.11	20.69	19.90	19.96	19.96	-0.55%	42,012,400
Aug 24, 2026	20.71	20.90	19.83	20.07	20.07	-3.37%	43,982,322
Aug 21, 2026	20.78	20.99	20.44	20.77	20.77	-0.43%	32,548,782
Aug 20, 2026	21.27	22.03	20.78	20.86	20.86	-0.48%	55,924,234
Aug 19, 2026	20.94	21.36	20.76	20.96	20.96	-0.38%	37,967,795
Aug 18, 2026	21.00	21.40	20.86	21.04	21.04	0.57%	29,733,926
Aug 17, 2026	20.70	20.99	20.46	20.92	20.92	1.50%	27,418,021
Aug 14, 2026	20.76	20.93	20.52	20.61	20.61	-1.34%	23,936,232
Aug 13, 2026	21.31	21.36	20.69	20.89	20.89	-2.34%	41,786,052
Aug 12, 2026	21.00	21.68	20.84	21.39	21.39	1.86%	50,137,680
Aug 11, 2026	21.65	21.87	20.85	21.00	21.00	-3.00%	60,918,455
Aug 10, 2026	21.17	22.25	21.09	21.65	21.65	2.56%	57,359,656
Aug 7, 2026	21.24	21.56	20.87	21.11	21.11	-0.57%	39,989,856
Aug 6, 2026	20.92	21.35	20.82	21.23	21.23	1.10%	43,366,256
Aug 5, 2026	20.84	21.23	20.58	21.00	21.00	-0.10%	44,467,142
Aug 4, 2026	21.36	21.56	20.80	21.02	21.02	-2.14%	42,227,779
Aug 3, 2026	21.33	22.10	21.21	21.48	21.48	-0.32%	42,691,647
Jul 31, 2026	21.40	21.85	20.91	21.55	21.55	-1.78%	61,874,848