SHA:603026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	119.92	120.40	112.89	113.95	-	-5.36%	7,176,218
May 6, 2026	115.66	121.92	115.66	120.40	120.40	4.77%	26,843,620
Apr 30, 2026	120.00	122.16	114.50	114.92	114.92	-3.63%	27,404,310
Apr 29, 2026	106.44	119.25	102.50	119.25	119.25	10.00%	27,732,380
Apr 28, 2026	107.12	111.09	104.86	108.41	108.41	-0.81%	22,692,880
Apr 27, 2026	104.06	112.77	103.33	109.30	109.30	5.04%	22,956,210
Apr 24, 2026	101.20	105.75	99.50	104.06	104.06	1.27%	21,587,530
Apr 23, 2026	104.00	108.80	100.00	102.76	102.76	-1.98%	20,876,060
Apr 22, 2026	99.15	105.83	99.06	104.84	104.84	5.75%	23,274,700
Apr 21, 2026	97.50	100.38	94.06	99.14	99.14	3.15%	22,967,980
Apr 20, 2026	98.00	99.88	95.80	96.11	96.11	-1.98%	16,222,830
Apr 17, 2026	97.98	103.66	97.50	98.05	98.05	0.60%	21,641,070
Apr 16, 2026	98.92	101.00	97.04	97.47	97.47	-1.20%	25,231,740
Apr 15, 2026	104.00	108.02	97.98	98.65	98.65	0.13%	40,032,050
Apr 14, 2026	95.00	98.52	94.02	98.52	98.52	10.00%	14,338,100
Apr 13, 2026	85.00	91.15	84.77	89.56	89.56	5.17%	27,393,570
Apr 10, 2026	78.11	85.16	77.77	85.16	85.16	10.00%	27,512,480
Apr 9, 2026	80.17	81.00	76.00	77.42	77.42	-3.22%	16,709,830
Apr 8, 2026	80.95	82.00	79.42	80.00	80.00	-1.54%	17,569,060
Apr 7, 2026	82.00	82.67	79.60	81.25	81.25	0.62%	12,505,120
Apr 3, 2026	84.87	86.10	78.00	80.75	80.75	-6.40%	21,750,730
Apr 2, 2026	85.60	88.58	84.67	86.27	86.27	0.40%	19,749,870
Apr 1, 2026	87.51	89.50	84.24	85.93	85.93	-0.83%	19,788,950
Mar 31, 2026	92.62	94.80	86.30	86.65	86.65	-6.89%	26,589,840
Mar 30, 2026	94.79	95.96	90.12	93.06	93.06	-0.84%	26,963,410
Mar 27, 2026	84.02	93.85	83.00	93.85	93.85	10.00%	32,015,169
Mar 26, 2026	76.75	85.32	76.71	85.32	85.32	10.01%	24,072,813
Mar 25, 2026	78.39	79.06	75.21	77.56	77.56	-1.07%	19,866,950
Mar 24, 2026	76.90	80.49	75.88	78.40	78.40	3.76%	20,892,680
Mar 23, 2026	75.41	79.50	73.91	75.56	75.56	0.20%	30,261,090
Mar 20, 2026	69.03	75.41	69.03	75.41	75.41	10.01%	18,831,670
Mar 19, 2026	71.14	71.90	68.00	68.55	68.55	-4.39%	8,825,517
Mar 18, 2026	72.67	73.62	70.60	71.70	71.70	-2.65%	10,159,592
Mar 17, 2026	74.00	77.30	72.41	73.65	73.65	-1.80%	15,373,903
Mar 16, 2026	74.45	77.23	73.73	75.00	75.00	2.74%	19,456,040
Mar 13, 2026	72.50	76.50	72.00	73.00	73.00	2.31%	24,106,000
Mar 12, 2026	67.92	73.88	67.29	71.35	71.35	5.05%	19,928,600
Mar 11, 2026	65.02	69.90	64.65	67.92	67.92	4.96%	17,969,938
Mar 10, 2026	65.00	66.84	64.42	64.71	64.71	0.08%	6,783,534
Mar 9, 2026	62.00	64.99	60.08	64.66	64.66	2.96%	9,210,546
Mar 6, 2026	62.72	63.24	61.58	62.80	62.80	0.40%	3,714,100
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