SHA:603026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	72.82	73.08	69.42	70.25	70.25	-3.54%	6,820,399
Dec 15, 2025	73.56	74.60	71.75	72.83	72.83	-0.91%	9,000,730
Dec 12, 2025	77.04	78.13	72.61	73.50	73.50	-4.61%	16,196,105
Dec 11, 2025	80.14	80.77	77.00	77.05	77.05	-2.46%	11,557,260
Dec 10, 2025	79.02	81.07	77.00	78.99	78.99	0.03%	12,849,590
Dec 9, 2025	79.45	80.58	77.33	78.97	78.97	-0.35%	13,037,600
Dec 8, 2025	77.10	79.99	76.48	79.25	79.25	2.59%	11,603,240
Dec 5, 2025	76.46	78.75	74.65	77.25	77.25	0.82%	11,469,380
Dec 4, 2025	78.45	79.40	76.50	76.62	76.62	-2.33%	12,140,820
Dec 3, 2025	85.77	87.00	77.40	78.45	78.45	-8.53%	22,515,310
Dec 2, 2025	88.90	89.61	84.50	85.77	85.77	-7.00%	17,419,010
Dec 1, 2025	90.80	94.90	88.41	92.23	92.23	-0.24%	21,752,590
Nov 28, 2025	92.06	95.50	89.12	92.45	92.45	3.31%	25,859,750
Nov 27, 2025	82.00	89.49	81.97	89.49	89.49	10.01%	19,987,488
Nov 26, 2025	83.88	85.01	80.84	81.35	81.35	-1.60%	16,992,390
Nov 25, 2025	81.80	84.70	79.30	82.67	82.67	2.49%	20,482,830
Nov 24, 2025	80.14	82.40	78.00	80.66	80.66	0.65%	13,980,010
Nov 21, 2025	84.00	87.24	80.10	80.14	80.14	-8.16%	23,197,644
Nov 20, 2025	89.52	93.99	86.90	87.26	87.26	-3.42%	22,370,680
Nov 19, 2025	88.00	93.89	88.00	90.35	90.35	-5.99%	26,479,010
Nov 18, 2025	100.93	103.00	96.11	96.11	96.11	-10.00%	13,639,690
Nov 17, 2025	102.58	110.56	94.26	106.79	106.79	6.24%	36,647,220
Nov 14, 2025	98.69	100.52	96.00	100.52	100.52	10.00%	13,784,850
Nov 13, 2025	87.77	91.38	87.22	91.38	91.38	10.00%	7,242,678