SHA:601126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.20	44.88	43.80	43.89	-	-2.21%	11,684,157
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
Jan 21, 2026	38.88	40.51	38.04	38.85	38.85	-2.46%	34,031,850
Jan 20, 2026	39.79	40.60	37.50	39.83	39.83	1.71%	50,693,880
Jan 19, 2026	35.61	39.16	35.61	39.16	39.16	10.00%	50,174,620
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