SHA:601026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.21	14.31	14.01	14.16	14.16	-1.05%	2,459,869
Sep 10, 2026	14.41	14.44	14.21	14.31	14.31	-0.90%	2,078,878
Sep 9, 2026	14.85	14.85	14.43	14.44	14.44	-2.10%	3,230,503
Sep 8, 2026	14.82	14.85	14.68	14.75	14.75	-	2,135,445
Sep 7, 2026	14.72	14.85	14.68	14.75	14.75	-0.20%	2,258,518
Sep 4, 2026	14.76	15.09	14.68	14.78	14.78	0.07%	4,112,261
Sep 3, 2026	15.40	15.40	14.64	14.77	14.77	-3.15%	6,228,833
Sep 2, 2026	15.70	15.70	15.18	15.25	15.25	-3.05%	4,436,530
Sep 1, 2026	15.78	15.80	15.52	15.73	15.73	0.19%	4,225,317
Aug 31, 2026	15.50	15.70	15.45	15.70	15.70	0.90%	3,898,001
Aug 28, 2026	15.50	15.65	15.43	15.56	15.56	-0.13%	3,768,209
Aug 27, 2026	15.37	15.58	15.17	15.58	15.58	0.65%	5,120,969
Aug 26, 2026	15.50	15.54	15.35	15.48	15.48	-0.71%	4,045,813
Aug 25, 2026	15.40	15.59	15.22	15.59	15.59	0.71%	3,797,273
Aug 24, 2026	15.56	15.79	15.27	15.48	15.48	-0.77%	5,586,733
Aug 21, 2026	16.05	16.11	15.43	15.60	15.60	-4.47%	8,368,557
Aug 20, 2026	16.14	16.76	16.10	16.33	16.33	2.00%	9,998,858
Aug 19, 2026	16.00	16.85	15.96	16.01	16.01	-2.20%	10,376,852
Aug 18, 2026	16.62	16.92	16.19	16.37	16.37	-2.15%	10,861,338
Aug 17, 2026	17.00	17.16	16.50	16.73	16.73	-3.57%	15,585,309
Aug 14, 2026	17.00	17.95	16.69	17.35	17.35	4.33%	25,570,238
Aug 13, 2026	15.18	16.63	15.11	16.63	16.63	9.99%	13,382,951
Aug 12, 2026	15.22	15.38	15.08	15.12	15.12	-1.31%	3,489,079
Aug 11, 2026	15.24	15.48	15.02	15.32	15.32	0.52%	4,582,309
Aug 10, 2026	15.07	15.27	14.78	15.24	15.24	1.87%	4,197,065
Aug 7, 2026	15.06	15.06	14.74	14.96	14.96	-0.40%	3,686,826
Aug 6, 2026	15.19	15.24	14.85	15.02	15.02	-2.09%	5,320,602
Aug 5, 2026	15.15	15.52	15.07	15.34	15.34	1.19%	6,376,130
Aug 4, 2026	15.26	15.33	15.11	15.16	15.16	-1.30%	4,397,902
Aug 3, 2026	14.91	15.36	14.80	15.36	15.36	2.54%	5,685,937
Jul 31, 2026	15.16	15.40	14.94	14.98	14.98	-1.19%	6,338,101
Jul 30, 2026	15.00	15.28	14.93	15.16	15.16	0.20%	4,903,100
Jul 29, 2026	15.05	15.25	14.85	15.13	15.13	0.27%	5,410,590
Jul 28, 2026	15.09	15.22	14.93	15.09	15.09	-0.40%	4,929,865
Jul 27, 2026	14.54	15.73	14.54	15.15	15.15	3.48%	7,478,606
Jul 24, 2026	14.90	15.28	14.63	14.64	14.64	-4.94%	7,458,663
Jul 23, 2026	14.61	15.48	14.33	15.40	15.40	6.35%	11,290,714
Jul 22, 2026	14.33	14.64	14.20	14.48	14.48	-1.50%	7,606,492
Jul 21, 2026	15.11	15.57	14.51	14.70	14.70	1.10%	14,111,127
Jul 20, 2026	13.44	14.54	13.29	14.54	14.54	9.98%	11,456,066
Jul 17, 2026	13.72	13.88	13.19	13.22	13.22	-3.64%	3,444,106
Jul 16, 2026	13.79	14.04	13.58	13.72	13.72	-0.29%	2,681,701
Jul 15, 2026	13.50	13.82	13.50	13.76	13.76	1.18%	2,148,914
Jul 14, 2026	13.47	13.65	13.21	13.60	13.60	2.18%	2,698,618
Jul 13, 2026	13.94	14.01	13.28	13.31	13.31	-4.52%	3,142,863
Jul 10, 2026	13.70	14.18	13.61	13.94	13.94	0.87%	3,602,589
Jul 9, 2026	13.42	14.05	13.19	13.82	13.82	1.99%	5,443,135
Jul 8, 2026	13.92	13.92	13.48	13.55	13.55	-2.02%	2,647,661
Jul 7, 2026	14.45	14.50	13.80	13.83	13.83	-4.22%	3,408,909
Jul 6, 2026	14.89	15.12	14.41	14.44	14.44	-3.15%	4,266,084