SHA:601026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.65	20.70	20.37	20.53	20.53	-0.82%	4,280,435
Feb 26, 2026	20.60	20.83	20.49	20.70	20.70	0.58%	5,668,760
Feb 25, 2026	20.70	20.88	20.46	20.58	20.58	-0.96%	6,813,335
Feb 24, 2026	19.96	21.08	19.89	20.78	20.78	4.69%	12,229,385
Feb 13, 2026	19.54	20.29	19.51	19.85	19.85	1.53%	5,620,253
Feb 12, 2026	19.92	19.92	19.52	19.55	19.55	-1.56%	4,101,400
Feb 11, 2026	19.90	19.97	19.78	19.86	19.86	-0.15%	2,665,202
Feb 10, 2026	19.90	20.02	19.88	19.89	19.89	-0.40%	2,529,252
Feb 9, 2026	19.88	20.01	19.84	19.97	19.97	0.86%	2,946,507
Feb 6, 2026	19.70	20.07	19.54	19.80	19.80	0.25%	3,120,983
Feb 5, 2026	19.77	19.90	19.64	19.75	19.75	-0.25%	2,693,730
Feb 4, 2026	19.71	19.91	19.59	19.80	19.80	0.51%	2,864,035
Feb 3, 2026	19.55	19.72	19.54	19.70	19.70	1.23%	2,920,662
Feb 2, 2026	20.00	20.15	19.43	19.46	19.46	-2.75%	4,798,900
Jan 30, 2026	19.91	20.11	19.59	20.01	20.01	0.55%	4,772,500
Jan 29, 2026	20.36	20.43	19.87	19.90	19.90	-2.36%	6,311,056
Jan 28, 2026	20.46	20.58	20.26	20.38	20.38	-1.12%	4,695,697
Jan 27, 2026	20.89	20.89	20.11	20.61	20.61	-1.76%	7,804,280
Jan 26, 2026	21.29	21.34	20.74	20.98	20.98	-1.04%	8,779,703
Jan 23, 2026	20.74	21.35	20.66	21.20	21.20	2.27%	11,069,412
Jan 22, 2026	21.08	21.09	20.70	20.73	20.73	-1.19%	6,929,152
Jan 21, 2026	20.66	21.09	20.33	20.98	20.98	1.11%	9,729,129
Jan 20, 2026	20.63	20.89	20.52	20.75	20.75	0.63%	7,139,304
Jan 19, 2026	20.75	20.75	20.50	20.62	20.62	0.29%	5,158,000
Jan 16, 2026	20.42	20.67	20.35	20.56	20.56	0.69%	4,740,294
Jan 15, 2026	20.35	20.59	20.21	20.42	20.42	-0.20%	4,975,445
Jan 14, 2026	20.86	20.86	20.26	20.46	20.46	-1.63%	10,983,000
Jan 13, 2026	20.66	21.18	20.45	20.80	20.80	0.68%	14,808,860
Jan 12, 2026	20.54	20.68	20.10	20.66	20.66	0.58%	10,070,420
Jan 9, 2026	20.48	20.86	20.40	20.54	20.54	-0.19%	8,187,998
Jan 8, 2026	20.62	20.65	20.38	20.58	20.58	-	6,582,805
Jan 7, 2026	20.30	20.74	20.27	20.58	20.58	0.98%	8,643,559
Jan 6, 2026	20.32	20.48	20.27	20.38	20.38	0.34%	6,620,622
Jan 5, 2026	20.01	20.44	19.94	20.31	20.31	1.50%	7,304,363
Dec 31, 2025	20.42	20.50	19.94	20.01	20.01	-1.28%	7,882,432
Dec 30, 2025	20.57	21.00	20.26	20.27	20.27	-1.46%	17,038,400
Dec 29, 2025	19.20	21.02	19.09	20.57	20.57	7.19%	22,468,420
Dec 26, 2025	19.22	19.37	19.15	19.19	19.19	-0.57%	3,888,589
Dec 25, 2025	19.25	19.34	19.06	19.30	19.30	0.26%	3,695,195
Dec 24, 2025	19.10	19.26	18.95	19.25	19.25	0.84%	3,827,319
Dec 23, 2025	19.50	19.54	19.08	19.09	19.09	-2.20%	5,382,240
Dec 22, 2025	19.41	19.64	19.39	19.52	19.52	0.51%	3,736,963
Dec 19, 2025	19.28	19.44	19.20	19.42	19.42	0.99%	3,931,449
Dec 18, 2025	19.28	19.40	19.17	19.23	19.23	-0.72%	3,405,136
Dec 17, 2025	19.41	19.46	19.00	19.37	19.37	-0.46%	6,075,777
Dec 16, 2025	20.08	20.35	19.44	19.46	19.46	-3.81%	7,996,011
Dec 15, 2025	20.60	20.64	20.19	20.23	20.23	-2.22%	6,513,682
Dec 12, 2025	20.40	20.87	20.19	20.69	20.69	0.53%	10,136,240
Dec 11, 2025	20.30	20.90	20.19	20.58	20.58	1.48%	11,299,320
Dec 10, 2025	20.08	20.42	20.05	20.28	20.28	1.00%	5,712,543