SHA:601126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	37.60	37.75	35.13	35.60	35.60	0.79%	43,817,293
Jan 15, 2026	34.66	36.20	34.21	35.32	35.32	0.51%	33,251,340
Jan 14, 2026	35.85	36.89	34.10	35.14	35.14	-0.03%	55,761,340
Jan 13, 2026	32.74	36.45	32.00	35.15	35.15	6.00%	59,203,007
Jan 12, 2026	32.97	33.33	31.93	33.16	33.16	0.73%	27,876,788
Jan 9, 2026	30.95	33.20	30.93	32.92	32.92	5.78%	33,554,640
Jan 8, 2026	31.80	33.13	30.92	31.12	31.12	-2.78%	30,220,490
Jan 7, 2026	30.02	32.16	29.81	32.01	32.01	6.59%	37,029,080
Jan 6, 2026	30.38	30.63	29.81	30.03	30.03	-1.02%	24,147,850
Jan 5, 2026	30.33	30.84	29.63	30.34	30.34	0.86%	24,809,380
Dec 31, 2025	30.64	31.18	29.91	30.08	30.08	-1.25%	14,856,186
Dec 30, 2025	30.80	31.37	30.00	30.46	30.46	-2.03%	21,274,707
Dec 29, 2025	32.00	32.15	30.77	31.09	31.09	-3.45%	25,020,011
Dec 26, 2025	33.10	33.10	31.79	32.20	32.20	-2.57%	29,766,440
Dec 25, 2025	31.40	33.80	31.40	33.05	33.05	6.34%	42,346,960
Dec 24, 2025	30.07	31.49	29.35	31.08	31.08	3.05%	38,432,026
Dec 23, 2025	30.00	30.64	29.40	30.16	30.16	-0.40%	23,326,000
Dec 22, 2025	29.21	30.80	29.21	30.28	30.28	2.82%	31,954,240
Dec 19, 2025	29.50	30.97	29.21	29.45	29.45	1.17%	26,254,502
Dec 18, 2025	29.30	29.87	28.90	29.11	29.11	-2.25%	24,488,781
Dec 17, 2025	28.85	30.31	28.52	29.78	29.78	2.76%	29,316,170
Dec 16, 2025	29.53	29.80	28.50	28.98	28.98	-3.08%	28,448,970
Dec 15, 2025	30.08	30.72	29.50	29.90	29.90	-0.20%	31,503,180
Dec 12, 2025	28.51	30.74	28.51	29.96	29.96	4.50%	44,554,200
Dec 11, 2025	29.86	30.28	28.12	28.67	28.67	-2.28%	27,919,700
Dec 10, 2025	29.18	29.78	27.99	29.34	29.34	0.20%	27,666,540
Dec 9, 2025	29.10	30.12	28.80	29.28	29.28	0.03%	34,787,420
Dec 8, 2025	29.50	30.00	28.40	29.27	29.27	-0.10%	31,608,850
Dec 5, 2025	27.61	30.00	27.47	29.30	29.30	6.66%	44,577,630
Dec 4, 2025	27.63	27.97	27.30	27.47	27.47	-0.97%	16,634,810
Dec 3, 2025	28.29	28.40	27.45	27.74	27.74	-2.29%	19,849,180
Dec 2, 2025	28.60	28.68	27.84	28.39	28.39	-2.77%	31,295,200
Dec 1, 2025	28.08	29.30	27.82	29.20	29.20	4.21%	55,143,620
Nov 28, 2025	25.93	28.62	25.80	28.02	28.02	7.69%	57,872,590
Nov 27, 2025	26.30	27.00	25.95	26.02	26.02	-0.69%	19,736,880
Nov 26, 2025	26.33	26.88	26.09	26.20	26.20	-0.95%	23,797,860
Nov 25, 2025	25.21	27.05	25.20	26.45	26.45	5.67%	41,213,600
Nov 24, 2025	24.79	25.30	24.48	25.03	25.03	1.83%	25,438,470
Nov 21, 2025	25.50	25.89	24.49	24.58	24.58	-6.22%	29,853,100
Nov 20, 2025	26.88	27.34	26.03	26.21	26.21	-1.28%	19,066,850
Nov 19, 2025	27.28	27.50	26.15	26.55	26.55	-2.68%	29,857,840
Nov 18, 2025	28.27	28.39	27.17	27.28	27.28	-2.57%	26,243,970
Nov 17, 2025	28.36	28.65	27.64	28.00	28.00	-1.23%	29,208,790
Nov 14, 2025	28.48	29.09	28.30	28.35	28.35	-2.58%	28,327,020
Nov 13, 2025	28.92	29.71	28.60	29.10	29.10	0.59%	37,295,620
Nov 12, 2025	29.36	29.58	28.40	28.93	28.93	-3.05%	38,487,800
Nov 11, 2025	31.23	31.50	29.42	29.84	29.84	-2.90%	54,433,740
Nov 10, 2025	32.25	33.00	30.55	30.73	30.73	-1.54%	61,868,230
Nov 7, 2025	31.98	32.88	31.17	31.21	31.21	-4.12%	72,358,460
Nov 6, 2025	31.72	33.95	30.90	32.55	32.55	4.36%	102,434,800