SHA:600426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.76	21.33	20.64	20.83	20.83	0.73%	33,310,240
Sep 3, 2026	20.86	21.06	20.54	20.68	20.68	-	32,334,040
Sep 2, 2026	21.95	22.30	20.60	20.68	20.68	-4.57%	67,270,330
Sep 1, 2026	21.43	22.47	21.31	21.67	21.67	1.03%	64,027,770
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%	33,431,153
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%	37,967,790
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%	27,418,020
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%	41,786,050
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%	61,874,840
Jul 30, 2026	21.60	22.37	21.60	21.94	21.94	1.62%	43,393,380
Jul 29, 2026	20.90	21.86	20.68	21.59	21.59	3.35%	43,342,094
Jul 28, 2026	21.00	21.18	20.65	20.89	20.89	-1.65%	27,906,715
Jul 27, 2026	20.17	21.44	20.12	21.24	21.24	2.66%	46,607,210
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