SHA:603026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	62.72	63.24	61.58	62.85	-	0.48%	2,902,500
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
Jan 8, 2026	75.52	77.50	73.45	74.34	74.34	-2.30%	9,908,101
Jan 7, 2026	78.10	79.67	75.33	76.09	76.09	-4.05%	14,336,813
Jan 6, 2026	80.80	81.30	78.20	79.30	79.30	0.14%	13,273,040
Jan 5, 2026	76.76	80.20	75.19	79.19	79.19	5.85%	13,862,580
Dec 31, 2025	76.41	77.68	74.66	74.81	74.81	-2.21%	7,216,181
Dec 30, 2025	75.48	78.78	74.57	76.50	76.50	-1.11%	10,626,750
Dec 29, 2025	81.00	81.50	76.43	77.36	77.36	-6.20%	13,700,390
Dec 26, 2025	81.00	85.11	77.83	82.47	82.47	4.91%	19,840,250
Dec 25, 2025	78.87	79.90	77.11	78.61	78.61	-1.06%	10,845,330
Dec 24, 2025	78.16	81.66	78.00	79.45	79.45	2.20%	20,687,260
Dec 23, 2025	72.24	79.20	71.50	77.74	77.74	7.63%	19,373,300
Dec 22, 2025	71.46	74.99	71.36	72.23	72.23	1.58%	8,054,786
Dec 19, 2025	71.30	72.00	69.62	71.11	71.11	-0.28%	9,325,441
Dec 18, 2025	72.76	74.62	71.25	71.31	71.31	-3.74%	8,304,112
Dec 17, 2025	70.60	75.10	70.27	74.08	74.08	5.45%	13,420,920