SHA:600426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	25.21	25.73	24.68	25.04	-	1.05%	31,910,274
Jul 2, 2026	24.06	25.34	24.02	24.78	24.78	1.98%	50,838,350
Jul 1, 2026	23.74	24.95	23.25	24.30	24.30	1.59%	44,313,560
Jun 30, 2026	24.58	24.61	23.55	23.92	23.92	-3.74%	49,632,448
Jun 29, 2026	24.96	25.33	24.27	24.85	24.85	-0.96%	28,521,436
Jun 26, 2026	25.80	26.36	24.98	25.09	25.09	-2.34%	32,374,473
Jun 25, 2026	26.10	26.52	24.96	25.69	25.69	-2.21%	46,863,036
Jun 24, 2026	25.65	26.99	25.51	26.27	26.27	3.02%	46,379,808
Jun 23, 2026	27.01	27.38	25.38	25.50	25.50	-5.03%	45,756,934
Jun 22, 2026	25.45	26.93	25.00	26.85	26.85	5.25%	70,189,700
Jun 18, 2026	26.13	26.30	25.40	25.51	25.51	-2.78%	48,287,430
Jun 17, 2026	27.19	27.25	25.85	26.24	26.24	-2.85%	53,335,160
Jun 16, 2026	28.21	28.21	27.00	27.01	27.01	-4.59%	36,847,820
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