SHA:600826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.04	11.24	11.02	11.22	11.22	1.08%	5,238,481
Mar 5, 2026	11.16	11.31	10.99	11.10	11.10	0.45%	6,830,322
Mar 4, 2026	11.22	11.30	10.92	11.05	11.05	-1.60%	6,790,952
Mar 3, 2026	11.63	11.76	11.21	11.23	11.23	-3.11%	7,930,811
Mar 2, 2026	11.89	11.89	11.50	11.59	11.59	-3.42%	7,558,120
Feb 27, 2026	11.86	12.04	11.81	12.00	12.00	1.18%	4,670,686
Feb 26, 2026	12.01	12.05	11.81	11.86	11.86	-1.17%	5,132,842
Feb 25, 2026	12.01	12.09	11.95	12.00	12.00	-0.08%	5,717,900
Feb 24, 2026	12.17	12.29	11.87	12.01	12.01	-1.23%	6,178,729
Feb 13, 2026	12.27	12.42	12.16	12.16	12.16	-0.90%	5,497,240
Feb 12, 2026	12.36	12.44	12.17	12.27	12.27	-0.41%	5,342,667
Feb 11, 2026	12.20	12.45	12.16	12.32	12.32	1.07%	7,174,740
Feb 10, 2026	12.32	12.32	12.16	12.19	12.19	-0.73%	4,238,027
Feb 9, 2026	12.19	12.33	12.18	12.28	12.28	0.99%	5,819,640
Feb 6, 2026	12.21	12.42	12.12	12.16	12.16	-0.90%	6,027,297
Feb 5, 2026	12.50	12.52	12.21	12.27	12.27	-2.00%	6,751,514
Feb 4, 2026	12.40	12.60	12.35	12.52	12.52	0.56%	7,018,531
Feb 3, 2026	12.35	12.50	12.27	12.45	12.45	1.47%	9,551,047
Feb 2, 2026	12.70	13.06	12.26	12.27	12.27	-4.36%	14,780,540
Jan 30, 2026	12.31	12.85	12.30	12.83	12.83	3.63%	15,840,490
Jan 29, 2026	12.43	12.66	12.30	12.38	12.38	-0.88%	9,194,471
Jan 28, 2026	12.46	12.75	12.41	12.49	12.49	-0.24%	7,814,926
Jan 27, 2026	12.59	12.68	12.29	12.52	12.52	-0.48%	11,167,770
Jan 26, 2026	12.40	12.94	12.34	12.58	12.58	1.45%	17,165,690
Jan 23, 2026	12.22	12.50	12.09	12.40	12.40	2.56%	15,461,990
Jan 22, 2026	11.85	12.35	11.78	12.09	12.09	2.03%	14,621,250
Jan 21, 2026	11.77	11.87	11.66	11.85	11.85	0.59%	6,279,880
Jan 20, 2026	11.85	11.94	11.74	11.78	11.78	-1.01%	6,402,180
Jan 19, 2026	11.90	11.93	11.76	11.90	11.90	0.51%	6,937,663
Jan 16, 2026	12.10	12.10	11.65	11.84	11.84	-1.58%	10,814,504
Jan 15, 2026	12.00	12.18	11.95	12.03	12.03	-0.50%	10,536,527
Jan 14, 2026	12.00	12.29	11.90	12.09	12.09	0.75%	20,759,040
Jan 13, 2026	12.42	12.44	12.00	12.00	12.00	-3.46%	23,624,360
Jan 12, 2026	12.27	12.64	12.07	12.43	12.43	3.24%	27,024,440
Jan 9, 2026	12.26	12.30	11.90	12.04	12.04	-0.33%	22,907,910
Jan 8, 2026	11.84	12.10	11.75	12.08	12.08	1.94%	23,919,290
Jan 7, 2026	11.74	11.97	11.72	11.85	11.85	-1.09%	26,417,980
Jan 6, 2026	11.76	12.11	11.68	11.98	11.98	3.36%	44,315,880
Jan 5, 2026	11.13	11.59	11.13	11.59	11.59	9.96%	15,501,240
Dec 31, 2025	10.55	10.61	10.45	10.54	10.54	-0.09%	5,784,220
Dec 30, 2025	10.53	10.66	10.51	10.55	10.55	-0.66%	4,010,681
Dec 29, 2025	10.81	10.81	10.55	10.62	10.62	-1.76%	6,575,400
Dec 26, 2025	10.71	10.92	10.68	10.81	10.81	0.65%	6,591,294
Dec 25, 2025	10.68	10.81	10.68	10.74	10.74	0.09%	4,426,039
Dec 24, 2025	10.71	10.75	10.61	10.73	10.73	0.19%	4,288,499
Dec 23, 2025	10.69	10.85	10.67	10.71	10.71	-0.28%	5,146,540
Dec 22, 2025	10.78	10.86	10.72	10.74	10.74	-0.09%	6,421,900
Dec 19, 2025	10.60	10.75	10.50	10.75	10.75	2.28%	6,794,100
Dec 18, 2025	10.50	10.69	10.42	10.51	10.51	0.10%	5,916,700
Dec 17, 2025	10.41	10.52	10.20	10.50	10.50	0.77%	6,063,097