SHA:603026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.21	47.01	44.50	44.60	44.60	-3.50%	4,358,287
Nov 12, 2026	47.06	47.66	46.13	46.22	46.22	-2.12%	4,705,589
Nov 11, 2026	46.78	47.35	46.22	47.22	47.22	0.40%	3,943,208
Nov 10, 2026	47.34	47.80	46.67	47.03	47.03	-0.04%	4,185,922
Nov 9, 2026	48.67	48.84	46.98	47.05	47.05	-2.18%	5,530,967
Nov 6, 2026	48.01	50.28	48.00	48.10	48.10	-2.85%	8,881,829
Nov 5, 2026	47.16	51.90	46.95	49.51	49.51	4.94%	14,167,959
Nov 4, 2026	46.34	47.39	45.07	47.18	47.18	1.79%	7,998,697
Nov 3, 2026	44.92	47.97	44.75	46.35	46.35	2.34%	7,688,081
Nov 2, 2026	45.07	45.68	43.89	45.29	45.29	2.00%	5,079,255
Oct 30, 2026	44.72	46.59	44.37	44.40	44.40	-1.90%	4,836,384
Oct 29, 2026	46.50	46.53	45.21	45.26	45.26	-3.33%	3,876,380
Oct 28, 2026	46.10	47.34	45.66	46.82	46.82	1.89%	4,442,712
Oct 27, 2026	47.31	47.70	45.88	45.95	45.95	-2.34%	3,706,300
Oct 26, 2026	47.45	47.90	46.25	47.05	47.05	-1.67%	5,308,201
Oct 23, 2026	46.00	47.93	44.01	47.85	47.85	3.41%	7,934,293
Oct 22, 2026	47.51	48.40	46.27	46.27	46.27	-3.36%	5,057,461
Oct 21, 2026	49.18	49.53	47.63	47.88	47.88	-2.58%	5,245,826
Oct 20, 2026	48.19	49.79	47.84	49.15	49.15	2.10%	5,594,105
Oct 19, 2026	49.54	49.64	47.60	48.14	48.14	-3.41%	6,324,000
Oct 16, 2026	51.50	51.95	49.49	49.84	49.84	-1.33%	6,464,739
Oct 15, 2026	50.00	51.94	49.92	50.51	50.51	-4.57%	8,346,913
Oct 14, 2026	55.10	56.94	52.63	52.93	52.93	-4.75%	8,912,286
Oct 13, 2026	57.00	57.98	53.78	55.57	55.57	-5.30%	12,895,199
Oct 12, 2026	60.40	62.65	58.50	58.68	58.68	-6.50%	14,900,814
Oct 9, 2026	58.70	64.88	58.06	62.76	62.76	6.37%	23,438,196
Oct 8, 2026	57.00	60.33	56.57	59.00	59.00	3.65%	11,354,612
Sep 30, 2026	55.88	57.96	55.48	56.92	56.92	1.88%	5,319,013
Sep 29, 2026	55.34	56.45	55.34	55.87	55.87	0.96%	3,901,701
Sep 28, 2026	57.50	57.50	54.91	55.34	55.34	-3.82%	4,158,475
Sep 24, 2026	58.57	59.26	57.50	57.54	57.54	-2.46%	3,651,530
Sep 23, 2026	59.70	59.78	58.90	58.99	58.99	-1.32%	3,497,696
Sep 22, 2026	60.12	60.97	59.62	59.78	59.78	-0.52%	4,360,969
Sep 21, 2026	61.19	61.88	59.96	60.09	60.09	-1.73%	6,018,684
Sep 18, 2026	61.33	62.00	60.70	61.15	61.15	0.16%	3,821,954
Sep 17, 2026	61.86	62.30	60.95	61.05	61.05	-1.41%	4,093,385
Sep 16, 2026	60.62	62.33	59.80	61.92	61.92	1.91%	5,987,000
Sep 15, 2026	61.70	62.55	60.63	60.76	60.76	-1.40%	5,404,527
Sep 14, 2026	61.09	62.71	60.66	61.62	61.62	0.52%	4,247,233
Sep 11, 2026	63.02	63.60	59.83	61.30	61.30	-3.95%	7,582,884
Sep 10, 2026	63.99	64.18	62.41	63.82	63.82	-0.93%	6,222,724
Sep 9, 2026	62.60	65.20	62.60	64.42	64.42	2.91%	8,615,888
Sep 8, 2026	61.29	64.06	61.10	62.60	62.60	2.10%	7,544,408
Sep 7, 2026	60.60	62.28	59.82	61.31	61.31	1.15%	4,930,541
Sep 4, 2026	62.50	62.76	60.31	60.61	60.61	-2.21%	5,280,837
Sep 3, 2026	61.66	62.54	61.35	61.98	61.98	0.52%	3,431,205
Sep 2, 2026	62.01	62.30	60.82	61.66	61.66	-1.50%	5,409,031
Sep 1, 2026	63.20	63.38	62.00	62.60	62.60	-0.24%	5,660,246
Aug 31, 2026	63.04	63.50	61.35	62.75	62.75	-1.32%	5,209,000
Aug 28, 2026	63.05	64.08	63.05	63.59	63.59	0.94%	5,681,921