SHA:601126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	51.88	53.00	49.40	49.63	49.63	-5.65%	21,860,987
Jul 14, 2026	51.36	52.60	49.20	52.60	52.60	2.73%	27,499,915
Jul 13, 2026	54.33	55.50	51.00	51.20	51.20	-6.14%	20,283,833
Jul 10, 2026	56.10	57.20	54.49	54.55	54.55	-2.59%	21,601,151
Jul 9, 2026	54.63	56.28	52.70	56.00	56.00	3.70%	25,697,667
Jul 8, 2026	56.98	57.77	53.90	54.00	54.00	-4.24%	23,026,696
Jul 7, 2026	61.94	61.94	56.00	56.39	56.39	-7.50%	24,603,080
Jul 6, 2026	58.88	62.67	58.73	60.96	60.96	5.10%	28,867,120
Jul 3, 2026	57.99	60.66	57.75	58.00	58.00	0.85%	27,038,038
Jul 2, 2026	58.10	60.48	57.00	57.51	57.51	-1.83%	26,930,621
Jul 1, 2026	63.20	63.59	57.97	58.58	58.58	-7.31%	39,317,396
Jun 30, 2026	62.88	65.10	62.01	63.20	63.20	1.06%	26,847,203
Jun 29, 2026	65.38	66.00	60.50	62.54	62.54	-4.02%	45,536,198
Jun 26, 2026	70.01	70.50	64.55	65.16	65.16	-9.15%	42,621,780
Jun 25, 2026	68.82	72.40	67.12	71.72	71.72	3.81%	31,033,014