SHA:600826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	10.53	10.67	10.36	10.42	10.42	-1.61%	7,262,181
Dec 15, 2025	10.45	10.74	10.43	10.59	10.59	0.38%	6,669,331
Dec 12, 2025	10.77	10.80	10.54	10.55	10.55	-1.40%	7,597,400
Dec 11, 2025	11.01	11.04	10.70	10.70	10.70	-2.82%	7,304,440
Dec 10, 2025	10.94	11.12	10.90	11.01	11.01	0.09%	7,140,900
Dec 9, 2025	11.29	11.35	11.00	11.00	11.00	-2.91%	9,921,819
Dec 8, 2025	11.47	11.59	11.26	11.33	11.33	-1.22%	11,641,430
Dec 5, 2025	11.17	11.49	11.08	11.47	11.47	2.87%	12,073,500
Dec 4, 2025	11.20	11.34	11.04	11.15	11.15	-0.36%	9,545,810
Dec 3, 2025	11.38	11.43	11.16	11.19	11.19	-1.84%	10,500,470
Dec 2, 2025	11.46	11.66	11.37	11.40	11.40	-1.47%	14,374,010
Dec 1, 2025	11.92	11.97	11.46	11.57	11.57	-2.69%	20,976,210
Nov 28, 2025	12.00	12.06	11.68	11.89	11.89	-0.92%	18,785,727
Nov 27, 2025	12.30	12.45	11.94	12.00	12.00	-2.99%	22,145,399
Nov 26, 2025	12.41	12.67	12.18	12.37	12.37	-2.21%	30,229,170
Nov 25, 2025	12.36	12.69	11.96	12.65	12.65	2.43%	39,652,120
Nov 24, 2025	11.96	12.35	11.91	12.35	12.35	3.52%	41,047,580
Nov 21, 2025	12.00	12.70	11.65	11.93	11.93	1.45%	57,684,530
Nov 20, 2025	10.86	11.76	10.86	11.76	11.76	10.01%	17,030,830
Nov 19, 2025	11.06	11.10	10.61	10.69	10.69	-3.26%	8,502,794
Nov 18, 2025	11.19	11.21	11.00	11.05	11.05	-0.99%	7,175,419
Nov 17, 2025	11.51	11.51	11.15	11.16	11.16	-3.04%	8,810,710
Nov 14, 2025	11.33	11.63	11.31	11.51	11.51	0.70%	10,582,990
Nov 13, 2025	11.38	11.44	11.22	11.43	11.43	-0.17%	7,625,660
Nov 12, 2025	11.49	11.55	11.22	11.45	11.45	-0.43%	10,677,330
Nov 11, 2025	11.65	11.90	11.47	11.50	11.50	-1.37%	13,204,570