SHA:603026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	52.10	52.30	48.76	49.16	49.16	-7.42%	12,999,094
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
Aug 28, 2025	37.26	37.64	36.17	37.10	37.10	-0.43%	5,085,458
Aug 27, 2025	38.19	38.66	37.22	37.26	37.26	-2.59%	4,783,032
Aug 26, 2025	38.14	38.60	37.70	38.25	38.25	0.18%	3,960,925
Aug 25, 2025	37.67	38.88	37.60	38.18	38.18	1.84%	5,729,274
Aug 22, 2025	37.40	37.76	37.20	37.49	37.49	0.32%	3,362,159
Aug 21, 2025	38.00	38.20	36.88	37.37	37.37	-1.06%	5,359,400
Aug 20, 2025	37.38	37.79	37.01	37.77	37.77	0.56%	3,152,043
Aug 19, 2025	37.63	37.85	37.20	37.56	37.56	-0.19%	3,319,945
Aug 18, 2025	37.62	38.08	37.37	37.63	37.63	0.67%	4,426,403
Aug 15, 2025	36.95	37.67	36.91	37.38	37.38	1.27%	3,780,874
Aug 14, 2025	38.27	38.45	36.90	36.91	36.91	-3.48%	3,875,202
Aug 13, 2025	38.49	38.70	38.12	38.24	38.24	-0.21%	2,934,955
Aug 12, 2025	39.13	39.15	38.05	38.32	38.32	-0.91%	3,190,200
Aug 11, 2025	37.63	39.15	37.63	38.67	38.67	2.76%	4,600,675
Aug 8, 2025	37.70	37.84	37.33	37.63	37.63	-0.32%	1,586,232
Aug 7, 2025	38.25	38.40	37.63	37.75	37.75	-1.20%	2,254,855
Aug 6, 2025	37.96	38.28	37.69	38.21	38.21	0.66%	2,164,311
Aug 5, 2025	37.99	38.55	37.69	37.96	37.96	-0.08%	1,949,359
Aug 4, 2025	37.52	38.00	36.96	37.99	37.99	1.28%	2,430,500
Aug 1, 2025	37.93	37.96	37.39	37.51	37.51	-0.74%	2,693,504
Jul 31, 2025	38.50	38.78	37.61	37.79	37.79	-2.05%	2,354,189
Jul 30, 2025	39.13	39.13	38.27	38.58	38.58	-1.43%	2,647,000
Jul 29, 2025	39.34	39.65	38.73	39.14	39.14	-0.51%	3,816,968
Jul 28, 2025	38.84	39.94	38.74	39.34	39.34	0.49%	4,048,900
Jul 25, 2025	39.01	40.23	39.00	39.15	39.15	0.90%	5,251,178