SHA:603026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	63.83	66.38	63.71	63.83	63.83	-1.45%	11,232,011
Jul 30, 2026	65.59	66.32	64.28	64.77	64.77	-2.50%	10,985,888
Jul 29, 2026	64.00	68.20	60.82	66.43	66.43	2.99%	17,270,177
Jul 28, 2026	65.00	67.55	63.81	64.50	64.50	-1.68%	13,535,200
Jul 27, 2026	62.74	67.15	61.64	65.60	65.60	5.76%	16,726,101
Jul 24, 2026	62.29	65.49	61.84	62.03	62.03	-1.26%	19,138,115
Jul 23, 2026	57.00	62.82	56.82	62.82	62.82	10.00%	15,264,234
Jul 22, 2026	58.51	59.13	56.80	57.11	57.11	-2.82%	8,619,604
Jul 21, 2026	56.61	58.88	54.58	58.77	58.77	4.93%	11,563,416
Jul 20, 2026	60.50	60.88	54.95	56.01	56.01	-6.65%	11,670,405
Jul 17, 2026	62.00	62.34	59.60	60.00	60.00	-3.23%	8,242,013
Jul 16, 2026	62.91	64.08	61.66	62.00	62.00	-2.71%	6,783,879
Jul 15, 2026	66.00	66.17	63.40	63.73	63.73	-2.79%	7,529,630
Jul 14, 2026	65.54	66.00	63.72	65.56	65.56	0.03%	8,148,746
Jul 13, 2026	66.14	68.14	64.99	65.54	65.54	-4.54%	11,112,910
Jul 10, 2026	70.80	72.36	68.61	68.66	68.66	-3.02%	11,656,467
Jul 9, 2026	74.64	74.70	67.99	70.80	70.80	-2.16%	17,300,470
Jul 8, 2026	79.13	79.58	72.36	72.36	72.36	-10.00%	12,702,290
Jul 7, 2026	80.08	82.90	77.35	80.40	80.40	-0.61%	11,714,903
Jul 6, 2026	86.00	88.99	80.89	80.89	80.89	-10.00%	14,447,810
Jul 3, 2026	93.86	93.86	89.80	89.88	89.88	-5.19%	13,717,722
Jul 2, 2026	90.20	95.89	89.56	94.80	94.80	3.73%	16,409,153
Jul 1, 2026	89.90	92.74	85.68	91.39	91.39	2.26%	16,972,696
Jun 30, 2026	86.55	89.88	85.50	89.37	89.37	1.90%	12,401,405
Jun 29, 2026	85.03	89.59	84.72	87.70	87.70	1.08%	11,481,914
Jun 26, 2026	93.70	95.53	86.00	86.76	86.76	-7.49%	15,768,838
Jun 25, 2026	96.33	98.80	93.00	93.78	93.78	-5.46%	20,010,672
Jun 24, 2026	100.28	104.00	95.97	99.20	99.20	-0.01%	22,887,903
Jun 23, 2026	93.53	99.28	91.38	99.21	99.21	3.80%	22,189,807
Jun 22, 2026	90.00	96.83	83.43	95.58	95.58	3.11%	23,309,808
Jun 18, 2026	95.00	97.36	92.10	92.70	92.70	-3.92%	17,862,279
Jun 17, 2026	89.32	100.00	89.05	96.48	96.48	5.96%	22,245,530
Jun 16, 2026	85.65	93.20	84.21	91.05	91.05	6.37%	20,650,617
Jun 15, 2026	86.65	87.97	83.88	85.60	85.60	-0.87%	18,837,660
Jun 12, 2026	82.00	87.34	81.18	86.35	86.35	5.46%	19,421,640
Jun 11, 2026	81.33	84.78	80.08	81.88	81.88	0.45%	12,705,690
Jun 10, 2026	80.40	83.33	80.34	81.51	81.51	0.60%	7,606,170
Jun 9, 2026	80.00	81.88	78.70	81.02	81.02	2.17%	9,316,289
Jun 8, 2026	81.67	83.78	78.00	79.30	79.30	-5.35%	10,021,050
Jun 5, 2026	84.00	85.66	82.08	83.78	83.78	-0.26%	9,251,029
Jun 4, 2026	86.00	86.00	83.60	84.00	84.00	-3.23%	9,519,926
Jun 3, 2026	87.00	88.01	85.90	86.80	86.80	-0.81%	7,412,531
Jun 2, 2026	89.50	89.55	86.00	87.51	87.51	-2.28%	9,823,924
Jun 1, 2026	88.10	92.80	87.83	89.55	89.55	2.12%	11,724,890
May 29, 2026	90.22	90.99	87.02	87.69	87.69	-2.63%	9,860,454
May 28, 2026	90.90	92.74	88.26	90.06	90.06	-0.93%	9,081,596
May 27, 2026	91.77	94.65	90.00	90.91	90.91	-0.96%	11,519,630
May 26, 2026	93.50	94.21	90.60	91.79	91.79	-2.03%	10,890,660
May 25, 2026	97.15	97.48	92.40	93.69	93.69	-3.62%	15,134,310
May 22, 2026	97.90	97.96	93.77	97.21	97.21	-0.77%	12,242,610