SHA:601126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	69.25	70.89	66.79	69.09	69.09	-2.42%	38,755,710
Jun 23, 2026	76.71	76.80	70.03	70.80	70.80	-9.01%	45,187,945
Jun 22, 2026	75.00	79.79	72.17	77.81	77.81	4.26%	55,922,386
Jun 18, 2026	70.50	77.82	70.30	74.63	74.63	5.31%	47,944,030
Jun 17, 2026	71.74	73.36	69.54	70.87	70.87	-1.67%	37,163,573
Jun 16, 2026	70.88	73.90	69.89	72.07	72.07	2.37%	47,799,816
Jun 15, 2026	67.99	70.66	67.41	70.40	70.40	4.79%	30,631,145
Jun 12, 2026	69.50	69.50	66.88	67.18	67.18	0.16%	20,310,910
Jun 11, 2026	68.75	70.25	66.01	67.07	67.07	-1.86%	18,435,070
Jun 10, 2026	69.67	70.52	67.00	68.34	68.34	-3.69%	19,556,890
Jun 9, 2026	70.38	72.26	68.50	70.96	70.96	4.41%	25,691,607
Jun 8, 2026	71.40	72.50	66.33	67.96	67.96	-5.68%	28,910,832
Jun 5, 2026	73.96	74.57	71.19	72.05	72.05	-3.39%	29,203,073
Jun 4, 2026	75.55	76.49	74.30	74.58	74.58	-2.51%	21,609,634
Jun 3, 2026	76.59	79.68	74.52	76.50	76.50	-0.21%	26,710,271
Jun 2, 2026	75.32	77.63	71.33	76.66	76.66	1.32%	33,796,225
Jun 1, 2026	77.95	79.95	75.00	75.66	75.66	-2.88%	31,788,086
May 29, 2026	82.03	83.92	77.00	77.90	77.90	-5.02%	36,422,762
May 28, 2026	85.20	85.83	79.83	82.02	82.02	-0.95%	36,037,425
May 27, 2026	76.00	82.81	75.50	82.81	82.81	10.00%	43,661,628
May 26, 2026	78.76	79.90	75.01	76.00	75.28	-6.03%	39,792,270
May 25, 2026	82.50	83.59	76.40	80.88	80.11	-1.77%	46,661,080
May 22, 2026	81.99	86.56	80.80	82.34	81.56	0.82%	29,003,880
May 21, 2026	86.80	88.87	81.06	81.67	80.90	-5.56%	29,263,390
May 20, 2026	81.60	88.88	79.16	86.48	85.66	6.01%	35,059,100
May 19, 2026	83.32	87.40	80.89	81.58	80.81	-3.07%	33,365,590
May 18, 2026	76.51	84.16	75.51	84.16	83.36	10.00%	32,771,840
May 15, 2026	73.40	79.55	73.10	76.51	75.79	3.28%	36,070,600
May 14, 2026	80.00	82.99	73.94	74.08	73.38	-9.12%	45,847,420
May 13, 2026	73.36	81.51	72.06	81.51	80.74	10.00%	32,817,170
May 12, 2026	68.30	74.52	67.22	74.10	73.40	7.67%	31,331,010