SHA:601126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	44.15	45.22	43.07	43.16	-	-1.42%	17,247,900
Apr 9, 2026	43.00	44.79	42.59	43.78	43.78	0.07%	23,107,250
Apr 8, 2026	41.66	43.80	41.48	43.75	43.75	9.65%	32,787,140
Apr 7, 2026	41.86	42.15	39.70	39.90	39.90	-4.41%	21,085,900
Apr 3, 2026	42.09	43.00	41.20	41.74	41.74	0.36%	18,251,280
Apr 2, 2026	44.20	44.20	41.21	41.59	41.59	-6.35%	26,771,820
Apr 1, 2026	44.50	44.92	43.95	44.41	44.41	3.09%	21,470,350
Mar 31, 2026	45.30	45.61	43.00	43.08	43.08	-3.99%	22,667,190
Mar 30, 2026	45.38	45.85	44.02	44.87	44.87	-1.99%	21,480,390
Mar 27, 2026	44.84	46.99	44.08	45.78	45.78	2.10%	25,635,082
Mar 26, 2026	44.61	46.10	44.47	44.84	44.84	0.31%	17,809,940
Mar 25, 2026	44.39	46.40	44.25	44.70	44.70	2.62%	26,885,000
Mar 24, 2026	43.80	43.94	40.34	43.56	43.56	0.65%	40,411,390
Mar 23, 2026	44.97	45.99	42.76	43.28	43.28	-6.34%	32,654,980
Mar 20, 2026	46.69	48.08	45.81	46.21	46.21	0.24%	24,075,410
Mar 19, 2026	47.20	47.78	45.72	46.10	46.10	-4.40%	20,228,140
Mar 18, 2026	47.94	48.56	46.80	48.22	48.22	1.49%	21,705,141
Mar 17, 2026	48.22	48.58	47.24	47.51	47.51	-1.47%	24,883,530
Mar 16, 2026	46.75	48.47	44.77	48.22	48.22	3.19%	39,938,595
Mar 13, 2026	48.55	48.65	46.36	46.73	46.73	-4.98%	33,384,570
Mar 12, 2026	50.01	50.84	47.89	49.18	49.18	-1.44%	28,878,970
Mar 11, 2026	51.00	52.00	49.50	49.90	49.90	-2.62%	26,522,060
Mar 10, 2026	52.65	52.78	50.01	51.24	51.24	-3.68%	29,535,050
Mar 9, 2026	50.95	55.66	49.96	53.20	53.20	0.47%	41,623,490
Mar 6, 2026	50.73	55.62	50.55	52.95	52.95	1.46%	35,148,179
Mar 5, 2026	49.39	52.25	49.30	52.19	52.19	7.56%	35,621,775
Mar 4, 2026	45.02	49.77	44.88	48.52	48.52	4.84%	33,800,478
Mar 3, 2026	48.14	48.65	45.51	46.28	46.28	-3.84%	27,340,074
Mar 2, 2026	43.80	49.00	43.80	48.13	48.13	7.46%	32,566,720
Feb 27, 2026	44.20	44.88	43.79	44.79	44.79	-0.20%	17,158,610
Feb 26, 2026	42.00	45.28	41.76	44.88	44.88	6.30%	28,238,600
Feb 25, 2026	43.00	43.80	41.85	42.22	42.22	-2.72%	25,053,820
Feb 24, 2026	42.48	44.27	41.55	43.40	43.40	4.83%	26,056,370
Feb 13, 2026	42.75	42.75	40.74	41.40	41.40	-3.23%	25,876,890
Feb 12, 2026	39.77	42.78	38.60	42.78	42.78	10.00%	32,113,330
Feb 11, 2026	39.39	40.33	38.81	38.89	38.89	0.54%	20,590,600
Feb 10, 2026	36.60	39.63	36.17	38.68	38.68	5.37%	30,821,610
Feb 9, 2026	36.72	36.88	35.15	36.71	36.71	3.06%	22,561,450
Feb 6, 2026	35.46	36.50	34.78	35.62	35.62	-2.20%	25,614,530
Feb 5, 2026	40.39	40.40	36.42	36.42	36.42	-10.01%	40,917,600
Feb 4, 2026	40.37	41.36	39.32	40.47	40.47	-0.12%	22,314,980
Feb 3, 2026	37.75	40.67	37.32	40.52	40.52	7.39%	34,876,960
Feb 2, 2026	39.00	39.30	37.37	37.73	37.73	0.56%	27,699,030
Jan 30, 2026	37.54	38.03	36.00	37.52	37.52	-0.92%	18,572,840
Jan 29, 2026	38.51	39.63	37.71	37.87	37.87	-2.40%	21,001,990
Jan 28, 2026	38.11	39.46	37.54	38.80	38.80	1.89%	22,217,320
Jan 27, 2026	37.15	38.35	36.53	38.08	38.08	1.28%	23,451,410
Jan 26, 2026	37.51	38.98	37.31	37.60	37.60	-0.77%	25,427,000
Jan 23, 2026	37.50	39.00	37.21	37.89	37.89	1.23%	24,306,220
Jan 22, 2026	38.90	39.49	37.26	37.43	37.43	-3.66%	30,020,970