SHA:601126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	68.75	70.25	66.43	66.71	-	-2.39%	11,327,900
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
May 11, 2026	64.22	70.62	63.81	68.82	68.17	7.20%	32,911,020
May 8, 2026	59.75	64.20	58.06	64.20	63.59	5.94%	37,217,700
May 7, 2026	61.04	61.30	59.22	60.60	60.03	1.25%	27,697,940
May 6, 2026	56.99	61.66	56.63	59.85	59.28	6.78%	43,094,910
Apr 30, 2026	53.98	56.36	53.50	56.05	55.52	3.82%	35,432,050
Apr 29, 2026	52.00	54.68	51.40	53.99	53.48	3.41%	27,427,270
Apr 28, 2026	51.23	54.08	50.88	52.21	51.72	1.58%	29,146,970
Apr 27, 2026	49.95	52.80	49.91	51.40	50.91	2.90%	28,081,440
Apr 24, 2026	51.70	52.41	49.31	49.95	49.48	-4.46%	30,474,470
Apr 23, 2026	54.09	57.80	50.31	52.28	51.78	-2.10%	49,206,070
Apr 22, 2026	49.53	54.89	49.30	53.40	52.89	7.01%	40,619,950
Apr 21, 2026	48.65	50.34	47.11	49.90	49.43	2.19%	31,169,920
Apr 20, 2026	47.65	48.88	46.98	48.83	48.37	1.45%	29,452,510
Apr 17, 2026	46.45	49.00	46.13	48.13	47.67	3.51%	34,665,200
Apr 16, 2026	45.71	46.50	43.80	46.50	46.06	3.22%	31,879,240
Apr 15, 2026	44.38	46.30	44.15	45.05	44.62	2.15%	36,638,740
Apr 14, 2026	43.95	44.75	42.60	44.10	43.68	-0.59%	32,743,600
Apr 13, 2026	43.01	45.80	42.65	44.36	43.94	1.63%	28,250,260
Apr 10, 2026	44.15	45.22	43.07	43.65	43.24	-0.30%	25,900,110
Apr 9, 2026	43.00	44.79	42.59	43.78	43.37	0.07%	23,107,250
Apr 8, 2026	41.66	43.80	41.48	43.75	43.34	9.65%	32,787,140
Apr 7, 2026	41.86	42.15	39.70	39.90	39.52	-4.41%	21,085,900
Apr 3, 2026	42.09	43.00	41.20	41.74	41.34	0.36%	18,251,280
Apr 2, 2026	44.20	44.20	41.21	41.59	41.20	-6.35%	26,771,820
Apr 1, 2026	44.50	44.92	43.95	44.41	43.99	3.09%	21,470,350
Mar 31, 2026	45.30	45.61	43.00	43.08	42.67	-3.99%	22,667,190
Mar 30, 2026	45.38	45.85	44.02	44.87	44.44	-1.99%	21,480,390