SHA:601126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	63.20	63.59	58.61	58.97	-	-6.69%	26,829,732
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
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