SHA:603026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2025	37.90	39.15	37.83	38.80	38.80	2.29%	4,424,973
Jul 23, 2025	38.58	38.72	37.81	37.93	37.93	-1.43%	3,446,167
Jul 22, 2025	38.48	39.00	38.30	38.48	38.48	-0.05%	4,473,513
Jul 21, 2025	36.70	39.19	36.41	38.50	38.50	5.51%	8,362,900
Jul 18, 2025	36.20	36.85	36.18	36.49	36.49	1.02%	2,850,500
Jul 17, 2025	35.85	36.18	35.64	36.12	36.12	1.06%	2,200,167
Jul 16, 2025	35.70	36.06	35.57	35.74	35.74	0.03%	1,456,800
Jul 15, 2025	36.40	36.84	35.60	35.73	35.73	-2.06%	2,626,999
Jul 14, 2025	36.56	37.15	36.41	36.48	36.48	-0.19%	2,428,400
Jul 11, 2025	36.67	36.88	36.30	36.55	36.55	-0.33%	2,848,466
Jul 10, 2025	36.09	37.58	35.92	36.67	36.67	1.61%	4,488,500
Jul 9, 2025	36.45	36.62	36.03	36.09	36.09	-0.85%	2,142,600
Jul 8, 2025	35.82	36.74	35.73	36.40	36.40	1.68%	3,263,700
Jul 7, 2025	36.09	36.39	35.71	35.80	35.80	-1.24%	2,911,000
Jul 4, 2025	36.98	37.07	36.22	36.25	36.25	-2.55%	2,973,473
Jul 3, 2025	36.80	37.37	36.19	37.20	37.20	1.14%	4,001,800
Jul 2, 2025	37.28	37.28	36.30	36.78	36.78	-1.92%	3,676,162
Jul 1, 2025	37.26	37.54	36.56	37.50	37.50	0.56%	3,890,476
Jun 30, 2025	37.87	37.90	37.01	37.29	37.29	-0.05%	3,315,234
Jun 27, 2025	38.50	39.10	37.28	37.31	37.31	-3.67%	6,184,900
Jun 26, 2025	38.38	39.14	38.19	38.73	38.73	0.21%	6,292,019
Jun 25, 2025	37.99	39.20	37.63	38.65	38.65	2.77%	9,197,868
Jun 24, 2025	35.87	38.45	35.61	37.61	37.61	4.91%	7,661,130
Jun 23, 2025	35.08	35.88	35.00	35.85	35.85	2.28%	3,201,100
Jun 20, 2025	34.68	36.00	34.68	35.05	35.05	1.15%	2,728,072
Jun 19, 2025	34.80	35.52	34.55	34.65	34.65	-0.80%	2,285,500
Jun 18, 2025	35.17	35.77	34.40	34.93	34.93	-0.54%	2,029,000
Jun 17, 2025	34.74	35.16	34.40	35.12	35.12	2.12%	2,302,134
Jun 16, 2025	34.50	34.67	34.22	34.39	34.39	-0.49%	1,319,583
Jun 13, 2025	34.92	35.05	34.38	34.56	34.56	-0.78%	1,581,878
Jun 12, 2025	35.20	35.20	34.69	34.83	34.83	-1.39%	1,653,772
Jun 11, 2025	35.09	35.99	35.09	35.32	35.32	0.83%	1,889,800
Jun 10, 2025	35.55	35.90	34.71	35.03	35.03	-0.37%	3,482,410
Jun 9, 2025	34.17	35.30	34.10	35.16	35.16	3.17%	3,373,615