SHA:601126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.15	40.25	39.31	39.50	39.50	-1.72%	13,742,080
Sep 22, 2026	40.79	41.67	39.95	40.19	40.19	-0.96%	21,902,019
Sep 21, 2026	41.35	41.55	40.14	40.58	40.58	-1.02%	18,618,493
Sep 18, 2026	40.20	41.03	39.65	41.00	41.00	3.27%	20,468,672
Sep 17, 2026	39.85	40.89	39.46	39.70	39.70	-0.85%	15,407,270
Sep 16, 2026	39.64	40.12	38.89	40.04	40.04	1.16%	18,883,750
Sep 15, 2026	39.70	40.78	39.41	39.58	39.58	-0.38%	14,619,350
Sep 14, 2026	40.17	40.55	39.39	39.73	39.73	-1.34%	17,021,196
Sep 11, 2026	41.22	41.42	39.18	40.27	40.27	-3.68%	23,168,053
Sep 10, 2026	42.49	43.46	41.06	41.81	41.81	-3.08%	30,718,250
Sep 9, 2026	40.40	44.11	40.20	43.14	43.14	7.58%	53,280,670
Sep 8, 2026	41.34	41.49	39.98	40.10	40.10	-2.88%	16,066,537
Sep 7, 2026	41.77	41.97	40.80	41.29	41.29	0.83%	19,162,900
Sep 4, 2026	41.82	44.31	40.60	40.95	40.95	-1.59%	26,785,777
Sep 3, 2026	40.81	42.34	40.04	41.61	41.61	3.51%	18,283,300
Sep 2, 2026	40.73	40.96	40.10	40.20	40.20	-2.28%	12,478,830
Sep 1, 2026	42.27	42.75	40.93	41.14	41.14	-2.67%	17,326,332
Aug 31, 2026	41.38	42.39	40.92	42.27	42.27	0.31%	21,966,670
Aug 28, 2026	42.80	43.69	42.00	42.14	42.14	-2.50%	20,027,026
Aug 27, 2026	43.50	43.84	41.80	43.22	43.22	-1.19%	29,379,312
Aug 26, 2026	44.28	44.30	42.70	43.74	43.74	-1.02%	15,479,460
Aug 25, 2026	44.00	45.37	42.21	44.19	44.19	0.11%	17,713,548
Aug 24, 2026	45.21	46.64	43.14	44.14	44.14	-2.88%	24,176,690
Aug 21, 2026	43.31	47.50	43.15	45.45	45.45	4.51%	34,438,514
Aug 20, 2026	44.70	44.75	42.92	43.49	43.49	-0.89%	18,097,111
Aug 19, 2026	45.30	46.28	43.27	43.88	43.88	-6.86%	31,032,820
Aug 18, 2026	48.43	49.43	46.62	47.11	47.11	-2.79%	30,326,800
Aug 17, 2026	46.12	48.48	45.69	48.46	48.46	5.10%	29,185,700
Aug 14, 2026	47.21	47.68	45.38	46.11	46.11	-2.10%	26,710,720
Aug 13, 2026	46.45	49.88	46.26	47.10	47.10	2.59%	41,194,583
Aug 12, 2026	45.14	46.98	44.00	45.91	45.91	2.14%	22,376,100
Aug 11, 2026	45.69	46.19	44.12	44.95	44.95	-2.05%	23,435,794
Aug 10, 2026	48.10	48.65	45.05	45.89	45.89	-0.17%	38,271,263
Aug 7, 2026	44.86	46.10	43.96	45.97	45.97	2.91%	35,186,937
Aug 6, 2026	44.32	45.62	43.57	44.67	44.67	0.20%	31,873,500
Aug 5, 2026	41.71	45.27	41.03	44.58	44.58	5.82%	43,860,614
Aug 4, 2026	39.40	42.13	38.82	42.13	42.13	10.00%	20,825,400
Aug 3, 2026	38.50	39.13	37.78	38.30	38.30	0.84%	18,875,807
Jul 31, 2026	39.00	40.35	37.92	37.98	37.98	3.26%	27,645,703
Jul 30, 2026	40.00	40.80	36.50	36.78	36.78	-9.19%	31,684,136
Jul 29, 2026	40.07	41.00	38.50	40.50	40.50	0.57%	24,016,141
Jul 28, 2026	43.48	43.48	40.00	40.27	40.27	-8.68%	23,524,108
Jul 27, 2026	41.94	44.13	41.70	44.10	44.10	5.70%	25,294,385
Jul 24, 2026	43.77	43.79	41.30	41.72	41.72	-6.81%	23,367,920
Jul 23, 2026	42.50	45.05	42.50	44.77	44.77	4.63%	29,682,170
Jul 22, 2026	44.00	44.80	42.23	42.79	42.79	-4.57%	22,555,180
Jul 21, 2026	42.22	44.95	37.96	44.84	44.84	8.31%	37,786,140
Jul 20, 2026	46.62	46.80	40.05	41.40	41.40	-6.97%	34,667,110
Jul 17, 2026	47.17	47.17	43.93	44.50	44.50	-4.49%	30,031,656
Jul 16, 2026	49.00	50.10	46.30	46.59	46.59	-6.13%	25,387,886