SHA:603026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	84.02	93.85	83.00	93.85	93.85	10.00%	32,015,169
Mar 26, 2026	76.75	85.32	76.71	85.32	85.32	10.01%	24,072,813
Mar 25, 2026	78.39	79.06	75.21	77.56	77.56	-1.07%	19,866,950
Mar 24, 2026	76.90	80.49	75.88	78.40	78.40	3.76%	20,892,680
Mar 23, 2026	75.41	79.50	73.91	75.56	75.56	0.20%	30,261,090
Mar 20, 2026	69.03	75.41	69.03	75.41	75.41	10.01%	18,831,670
Mar 19, 2026	71.14	71.90	68.00	68.55	68.55	-4.39%	8,825,517
Mar 18, 2026	72.67	73.62	70.60	71.70	71.70	-2.65%	10,159,592
Mar 17, 2026	74.00	77.30	72.41	73.65	73.65	-1.80%	15,373,903
Mar 16, 2026	74.45	77.23	73.73	75.00	75.00	2.74%	19,456,040
Mar 13, 2026	72.50	76.50	72.00	73.00	73.00	2.31%	24,106,000
Mar 12, 2026	67.92	73.88	67.29	71.35	71.35	5.05%	19,928,600
Mar 11, 2026	65.02	69.90	64.65	67.92	67.92	4.96%	17,969,938
Mar 10, 2026	65.00	66.84	64.42	64.71	64.71	0.08%	6,783,534
Mar 9, 2026	62.00	64.99	60.08	64.66	64.66	2.96%	9,210,546
Mar 6, 2026	62.72	63.24	61.58	62.80	62.80	0.40%	3,714,100
Mar 5, 2026	63.79	64.55	61.88	62.55	62.55	-0.64%	6,234,864
Mar 4, 2026	63.00	64.82	62.50	62.95	62.95	-1.70%	6,058,882
Mar 3, 2026	66.20	67.49	62.49	64.04	64.04	-2.97%	10,925,550
Mar 2, 2026	65.35	68.90	64.88	66.00	66.00	-0.59%	11,474,510
Feb 27, 2026	66.27	68.18	65.51	66.39	66.39	-0.24%	7,852,042
Feb 26, 2026	70.46	70.80	66.08	66.55	66.55	-3.66%	13,185,590
Feb 25, 2026	64.90	71.39	64.50	69.08	69.08	6.44%	17,561,470
Feb 24, 2026	66.69	67.68	64.02	64.90	64.90	-2.08%	9,349,643
Feb 13, 2026	65.50	68.20	65.08	66.28	66.28	0.94%	5,826,432
Feb 12, 2026	65.30	65.97	65.06	65.66	65.66	-1.14%	3,379,817
Feb 11, 2026	65.02	67.20	64.95	66.42	66.42	2.09%	5,815,632
Feb 10, 2026	66.22	66.22	65.03	65.06	65.06	-1.77%	3,127,800
Feb 9, 2026	66.99	67.54	65.92	66.23	66.23	-1.13%	5,722,491
Feb 6, 2026	64.00	68.20	63.51	66.99	66.99	4.09%	7,947,277
Feb 5, 2026	65.51	65.68	63.84	64.36	64.36	-2.22%	3,231,479
Feb 4, 2026	65.88	66.90	64.77	65.82	65.82	-0.30%	3,763,101
Feb 3, 2026	64.99	66.22	64.60	66.02	66.02	2.31%	4,087,091
Feb 2, 2026	66.57	67.58	64.50	64.53	64.53	-3.34%	4,100,780
Jan 30, 2026	66.76	67.40	64.60	66.76	66.76	-0.39%	4,896,376
Jan 29, 2026	67.58	68.48	66.26	67.02	67.02	-1.44%	4,654,905
Jan 28, 2026	68.50	68.50	66.81	68.00	68.00	-0.79%	5,403,861
Jan 27, 2026	69.80	70.50	65.01	68.54	68.54	-2.16%	9,508,173
Jan 26, 2026	72.20	72.57	69.81	70.05	70.05	-3.43%	7,165,100
Jan 23, 2026	70.55	72.93	70.13	72.54	72.54	2.85%	8,582,903
Jan 22, 2026	70.92	72.20	70.20	70.53	70.53	-1.05%	4,867,546
Jan 21, 2026	68.77	71.98	68.64	71.28	71.28	2.66%	8,400,083
Jan 20, 2026	72.40	73.33	68.77	69.43	69.43	-3.52%	9,077,100
Jan 19, 2026	71.32	73.13	71.01	71.96	71.96	0.80%	7,808,494
Jan 16, 2026	71.61	73.09	70.69	71.39	71.39	-0.31%	7,905,874
Jan 15, 2026	70.00	72.75	69.81	71.61	71.61	1.70%	9,243,117
Jan 14, 2026	71.00	72.80	69.60	70.41	70.41	-1.15%	9,698,401
Jan 13, 2026	72.00	73.44	70.57	71.23	71.23	-1.07%	10,897,630
Jan 12, 2026	73.60	74.77	71.32	72.00	72.00	-1.57%	12,193,420
Jan 9, 2026	74.00	75.20	72.88	73.15	73.15	-1.60%	9,488,162