SHA:603026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	98.69	100.52	96.00	100.52	100.52	10.00%	13,784,857
Nov 13, 2025	87.77	91.38	87.22	91.38	91.38	10.00%	7,242,678
Nov 12, 2025	75.00	83.07	72.52	83.07	83.07	10.00%	27,647,862
Nov 11, 2025	70.77	76.80	68.48	75.52	75.52	7.66%	25,174,571
Nov 10, 2025	70.29	76.79	69.70	70.15	70.15	0.10%	28,382,884
Nov 7, 2025	67.69	72.38	67.25	70.08	70.08	6.50%	22,806,523
Nov 6, 2025	63.01	68.59	62.85	65.80	65.80	4.03%	16,643,311
Nov 5, 2025	60.81	64.36	60.14	63.25	63.25	1.07%	12,278,127
Nov 4, 2025	62.86	66.00	62.07	62.58	62.58	0.13%	14,686,048
Nov 3, 2025	64.49	64.70	60.00	62.50	62.50	-3.40%	16,029,779
Oct 31, 2025	63.59	69.00	63.00	64.70	64.70	1.75%	26,369,165
Oct 30, 2025	57.50	63.59	57.48	63.59	63.59	10.00%	12,150,727
Oct 29, 2025	57.29	59.95	57.04	57.81	57.81	-0.45%	9,285,770
Oct 28, 2025	55.62	60.06	55.61	58.07	58.07	2.56%	15,317,918
Oct 27, 2025	55.73	58.58	54.93	56.62	56.62	3.51%	11,686,828
Oct 24, 2025	54.50	54.99	53.93	54.70	54.70	1.69%	6,504,497
Oct 23, 2025	53.90	54.39	52.60	53.79	53.79	-0.74%	7,227,917
Oct 22, 2025	55.58	55.62	52.80	54.19	54.19	-2.57%	11,065,687
Oct 21, 2025	57.44	58.38	55.50	55.62	55.62	-4.22%	13,495,273
Oct 20, 2025	59.00	60.53	56.78	58.07	58.07	0.16%	15,157,290
Oct 17, 2025	57.00	60.14	57.00	57.98	57.98	1.22%	15,527,926
Oct 16, 2025	57.08	61.26	55.00	57.28	57.28	-0.35%	17,741,280
Oct 15, 2025	58.70	62.10	56.92	57.48	57.48	-0.12%	20,120,791
Oct 14, 2025	57.00	59.44	56.80	57.55	57.55	6.50%	28,558,448
Oct 13, 2025	47.00	54.04	46.26	54.04	54.04	9.99%	12,198,302
Oct 10, 2025	52.10	52.30	48.76	49.13	49.13	-7.48%	14,357,939
Oct 9, 2025	52.15	54.15	51.00	53.10	53.10	2.51%	26,567,096
Sep 30, 2025	48.00	51.80	47.97	51.80	51.80	10.00%	19,224,067
Sep 29, 2025	45.40	47.09	45.40	47.09	47.09	10.00%	7,872,141
Sep 26, 2025	42.03	43.34	41.70	42.81	42.81	1.33%	6,313,616
Sep 25, 2025	42.40	43.17	42.16	42.25	42.25	-0.68%	4,675,497
Sep 24, 2025	40.45	42.87	40.45	42.54	42.54	4.70%	6,515,300
Sep 23, 2025	41.80	41.86	39.87	40.63	40.63	-2.80%	5,436,490
Sep 22, 2025	42.02	42.73	41.31	41.80	41.80	-0.71%	4,090,781
Sep 19, 2025	42.24	43.23	41.92	42.10	42.10	-1.13%	5,785,477
Sep 18, 2025	43.45	44.37	42.00	42.58	42.58	-2.18%	8,770,091
Sep 17, 2025	42.11	44.74	41.72	43.53	43.53	2.81%	8,809,406
Sep 16, 2025	43.12	43.46	41.61	42.34	42.34	-2.80%	8,565,738
Sep 15, 2025	43.99	45.00	43.50	43.56	43.56	-0.73%	11,142,090
Sep 12, 2025	43.00	43.88	42.00	43.88	43.88	2.40%	9,297,565
Sep 11, 2025	42.65	43.60	42.11	42.85	42.85	0.37%	8,221,464
Sep 10, 2025	42.60	43.76	41.70	42.69	42.69	-1.61%	11,444,895
Sep 9, 2025	41.71	45.80	41.51	43.39	43.39	3.53%	14,857,707
Sep 8, 2025	41.59	42.38	40.60	41.91	41.91	2.44%	13,082,457
Sep 5, 2025	38.40	41.40	38.40	40.91	40.91	7.09%	13,875,197
Sep 4, 2025	37.59	39.07	37.52	38.20	38.20	1.06%	7,170,311
Sep 3, 2025	38.25	39.09	37.73	37.80	37.80	-1.23%	3,809,129
Sep 2, 2025	38.69	39.80	38.08	38.27	38.27	-0.60%	5,828,350
Sep 1, 2025	38.00	38.50	37.70	38.50	38.50	1.85%	4,906,053
Aug 29, 2025	36.89	38.57	36.85	37.80	37.80	1.89%	6,795,581