SHA:603026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	63.33	66.36	62.72	65.27	65.27	3.06%	8,711,536
Aug 20, 2026	65.50	65.50	63.05	63.33	63.33	-2.76%	6,615,885
Aug 19, 2026	66.00	67.69	65.00	65.13	65.13	-2.88%	8,155,199
Aug 18, 2026	68.72	70.18	66.86	67.06	67.06	-2.50%	9,543,023
Aug 17, 2026	67.43	68.86	66.62	68.78	68.78	2.00%	8,912,497
Aug 14, 2026	66.45	71.10	66.16	67.43	67.43	1.77%	12,174,320
Aug 13, 2026	67.00	67.44	66.20	66.26	66.26	-1.02%	7,007,266
Aug 12, 2026	67.13	68.52	66.80	66.94	66.94	-0.31%	7,631,498
Aug 11, 2026	66.50	68.26	66.22	67.15	67.15	0.36%	8,493,887
Aug 10, 2026	67.97	68.68	66.25	66.91	66.91	-0.58%	8,775,531
Aug 7, 2026	67.32	67.80	66.00	67.30	67.30	0.43%	8,591,569
Aug 6, 2026	66.48	67.70	65.97	67.01	67.01	0.16%	9,406,211
Aug 5, 2026	64.80	67.16	64.70	66.90	66.90	2.40%	9,857,480
Aug 4, 2026	64.60	65.88	64.05	65.33	65.33	2.16%	8,399,720
Aug 3, 2026	63.02	64.58	62.02	63.95	63.95	0.19%	7,638,178
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