SHA:601126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	53.98	56.36	53.50	56.05	56.05	3.82%	35,432,059
Apr 29, 2026	52.00	54.68	51.40	53.99	53.99	3.41%	27,427,274
Apr 28, 2026	51.23	54.08	50.88	52.21	52.21	1.58%	29,146,973
Apr 27, 2026	49.95	52.80	49.91	51.40	51.40	2.90%	28,081,445
Apr 24, 2026	51.70	52.41	49.31	49.95	49.95	-4.46%	30,474,478
Apr 23, 2026	54.09	57.80	50.31	52.28	52.28	-2.10%	49,206,077
Apr 22, 2026	49.53	54.89	49.30	53.40	53.40	7.01%	40,619,958
Apr 21, 2026	48.65	50.34	47.11	49.90	49.90	2.19%	31,169,920
Apr 20, 2026	47.65	48.88	46.98	48.83	48.83	1.45%	29,452,514
Apr 17, 2026	46.45	49.00	46.13	48.13	48.13	3.51%	34,665,205
Apr 16, 2026	45.71	46.50	43.80	46.50	46.50	3.22%	31,879,240
Apr 15, 2026	44.38	46.30	44.15	45.05	45.05	2.15%	36,638,741
Apr 14, 2026	43.95	44.75	42.60	44.10	44.10	-0.59%	32,743,609
Apr 13, 2026	43.01	45.80	42.65	44.36	44.36	1.63%	28,250,260
Apr 10, 2026	44.15	45.22	43.07	43.65	43.65	-0.30%	25,900,110
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