SHA:603026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	90.90	92.74	88.35	88.75	-	-2.38%	4,855,427
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
May 21, 2026	101.52	104.80	97.43	98.00	97.96	-2.95%	17,652,620
May 20, 2026	96.57	101.76	95.60	100.98	100.94	3.94%	17,919,530
May 19, 2026	98.87	99.80	95.50	97.15	97.11	-2.75%	12,704,580
May 18, 2026	98.00	101.19	95.46	99.90	99.86	-0.75%	13,017,580
May 15, 2026	97.92	103.00	97.50	100.65	100.61	3.34%	18,272,240
May 14, 2026	101.18	104.60	97.00	97.40	97.36	-4.64%	17,547,500
May 13, 2026	102.20	103.65	100.21	102.14	102.10	-1.68%	15,478,260
May 12, 2026	104.66	106.63	101.15	103.88	103.84	-0.75%	16,912,240
May 11, 2026	104.53	105.94	102.80	104.66	104.62	0.71%	19,783,110
May 8, 2026	108.48	112.78	103.02	103.92	103.88	-4.29%	25,014,900
May 7, 2026	119.92	120.40	108.36	108.58	108.54	-9.82%	35,227,470
May 6, 2026	115.66	121.92	115.66	120.40	120.35	4.77%	26,843,620
Apr 30, 2026	120.00	122.16	114.50	114.92	114.87	-3.63%	27,404,310
Apr 29, 2026	106.44	119.25	102.50	119.25	119.20	10.00%	27,732,380
Apr 28, 2026	107.12	111.09	104.86	108.41	108.37	-0.81%	22,692,880
Apr 27, 2026	104.06	112.77	103.33	109.30	109.26	5.04%	22,956,210
Apr 24, 2026	101.20	105.75	99.50	104.06	104.02	1.27%	21,587,530
Apr 23, 2026	104.00	108.80	100.00	102.76	102.72	-1.98%	20,876,060
Apr 22, 2026	99.15	105.83	99.06	104.84	104.80	5.75%	23,274,700
Apr 21, 2026	97.50	100.38	94.06	99.14	99.10	3.15%	22,967,980
Apr 20, 2026	98.00	99.88	95.80	96.11	96.07	-1.98%	16,222,830
Apr 17, 2026	97.98	103.66	97.50	98.05	98.01	0.60%	21,641,070
Apr 16, 2026	98.92	101.00	97.04	97.47	97.43	-1.20%	25,231,740
Apr 15, 2026	104.00	108.02	97.98	98.65	98.61	0.13%	40,032,050
Apr 14, 2026	95.00	98.52	94.02	98.52	98.48	10.00%	14,338,100
Apr 13, 2026	85.00	91.15	84.77	89.56	89.52	5.17%	27,393,570
Apr 10, 2026	78.11	85.16	77.77	85.16	85.13	10.00%	27,512,480
Apr 9, 2026	80.17	81.00	76.00	77.42	77.39	-3.23%	16,709,830
Apr 8, 2026	80.95	82.00	79.42	80.00	79.97	-1.54%	17,569,060
Apr 7, 2026	82.00	82.67	79.60	81.25	81.22	0.62%	12,505,120
Apr 3, 2026	84.87	86.10	78.00	80.75	80.72	-6.40%	21,750,730
Apr 2, 2026	85.60	88.58	84.67	86.27	86.23	0.40%	19,749,870
Apr 1, 2026	87.51	89.50	84.24	85.93	85.89	-0.83%	19,788,950
Mar 31, 2026	92.62	94.80	86.30	86.65	86.61	-6.89%	26,589,840
Mar 30, 2026	94.79	95.96	90.12	93.06	93.02	-0.84%	26,963,410
Mar 27, 2026	84.02	93.85	83.00	93.85	93.81	10.00%	32,015,160
Mar 26, 2026	76.75	85.32	76.71	85.32	85.29	10.01%	24,072,810
Mar 25, 2026	78.39	79.06	75.21	77.56	77.53	-1.07%	19,866,950
Mar 24, 2026	76.90	80.49	75.88	78.40	78.37	3.76%	20,892,680
Mar 23, 2026	75.41	79.50	73.91	75.56	75.53	0.20%	30,261,090
Mar 20, 2026	69.03	75.41	69.03	75.41	75.38	10.01%	18,831,670
Mar 19, 2026	71.14	71.90	68.00	68.55	68.52	-4.39%	8,825,517
Mar 18, 2026	72.67	73.62	70.60	71.70	71.67	-2.65%	10,159,590
Mar 17, 2026	74.00	77.30	72.41	73.65	73.62	-1.80%	15,373,900
Mar 16, 2026	74.45	77.23	73.73	75.00	74.97	2.74%	19,456,040