SHA:601126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	28.48	29.09	28.30	28.35	28.35	-2.58%	28,327,024
Nov 13, 2025	28.92	29.71	28.60	29.10	29.10	0.59%	37,295,624
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%	54,433,742
Nov 10, 2025	32.25	33.00	30.55	30.73	30.73	-1.54%	61,868,239
Nov 7, 2025	31.98	32.88	31.17	31.21	31.21	-4.12%	72,358,462
Nov 6, 2025	31.72	33.95	30.90	32.55	32.55	4.36%	102,434,810
Nov 5, 2025	27.70	31.71	27.15	31.19	31.19	8.19%	123,733,271
Nov 4, 2025	29.00	30.75	28.44	28.83	28.83	3.15%	91,660,146
Nov 3, 2025	28.28	28.76	27.70	27.95	27.95	-0.82%	49,525,439
Oct 31, 2025	28.90	30.18	28.14	28.18	28.18	-3.03%	60,667,117
Oct 30, 2025	30.06	30.96	28.57	29.06	29.06	-1.36%	90,748,093
Oct 29, 2025	27.01	29.46	27.00	29.46	29.46	10.01%	39,720,549
Oct 28, 2025	27.43	27.80	26.50	26.78	26.78	-3.91%	48,154,761
Oct 27, 2025	27.30	28.20	26.30	27.87	27.87	1.98%	70,637,518
Oct 24, 2025	26.20	27.35	26.18	27.33	27.33	6.67%	50,342,921
Oct 23, 2025	26.00	26.39	25.40	25.62	25.62	-3.03%	40,453,931
Oct 22, 2025	26.22	26.98	25.01	26.42	26.42	-0.34%	63,260,193
Oct 21, 2025	26.50	27.45	26.18	26.51	26.51	0.08%	75,550,280
Oct 20, 2025	27.01	27.72	25.70	26.49	26.49	-2.39%	78,085,756
Oct 17, 2025	26.47	28.48	26.10	27.14	27.14	-0.84%	116,070,367
Oct 16, 2025	26.66	27.37	25.38	27.37	27.37	10.01%	110,434,201
Oct 15, 2025	23.20	24.88	23.20	24.88	24.88	9.99%	73,289,130
Oct 14, 2025	23.92	25.18	22.39	22.62	22.62	-3.08%	89,653,712
Oct 13, 2025	21.40	24.77	21.26	23.34	23.34	3.64%	95,695,351
Oct 10, 2025	20.65	22.52	20.56	22.52	22.52	10.01%	53,433,777
Oct 9, 2025	20.19	20.93	20.10	20.47	20.47	1.39%	35,622,908
Sep 30, 2025	19.15	20.47	18.93	20.19	20.19	5.65%	40,734,846
Sep 29, 2025	19.22	19.50	18.73	19.11	19.11	0.05%	31,114,147
Sep 26, 2025	18.00	19.77	18.00	19.10	19.10	4.83%	52,251,908
Sep 25, 2025	18.30	18.49	18.02	18.22	18.22	-0.44%	20,692,500
Sep 24, 2025	18.00	18.31	17.86	18.30	18.30	1.39%	15,503,965
Sep 23, 2025	17.90	18.14	17.52	18.05	18.05	0.84%	16,738,932
Sep 22, 2025	17.85	18.00	17.63	17.90	17.90	0.28%	12,448,106
Sep 19, 2025	17.65	17.98	17.54	17.85	17.85	1.13%	16,154,074
Sep 18, 2025	17.50	18.09	17.42	17.65	17.65	0.34%	23,566,442
Sep 17, 2025	17.19	17.76	17.11	17.59	17.59	2.33%	18,660,904
Sep 16, 2025	17.37	17.43	17.06	17.19	17.19	-1.32%	13,538,394
Sep 15, 2025	17.49	17.61	17.23	17.42	17.42	-0.91%	18,944,604
Sep 12, 2025	18.03	18.50	17.53	17.58	17.58	0.46%	23,837,700
Sep 11, 2025	17.27	17.69	17.09	17.50	17.50	1.21%	16,438,944
Sep 10, 2025	17.22	17.37	16.91	17.29	17.29	-0.17%	15,269,613
Sep 9, 2025	17.15	17.73	17.02	17.32	17.32	1.41%	20,379,126
Sep 8, 2025	17.04	17.13	16.94	17.08	17.08	0.47%	14,394,972
Sep 5, 2025	16.66	17.06	16.56	17.00	17.00	2.04%	17,640,363
Sep 4, 2025	16.76	16.95	16.40	16.66	16.66	-0.66%	16,484,894
Sep 3, 2025	16.56	16.88	16.33	16.77	16.77	1.51%	22,039,823
Sep 2, 2025	17.16	17.20	16.35	16.52	16.52	-3.17%	31,490,370
Sep 1, 2025	17.60	17.71	17.00	17.06	17.06	-5.80%	46,905,842
Aug 29, 2025	18.15	18.15	17.84	18.11	18.11	0.22%	14,430,838