SHA:603126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	5.93	6.10	5.85	5.91	5.91	-1.17%	10,204,301
Nov 2, 2026	5.81	6.04	5.51	5.98	5.98	2.93%	17,082,278
Oct 30, 2026	6.03	6.22	5.78	5.81	5.81	-6.29%	19,054,903
Oct 29, 2026	6.42	6.44	6.14	6.20	6.20	-4.32%	21,046,235
Oct 28, 2026	6.48	6.61	6.34	6.48	6.48	-0.46%	23,050,887
Oct 27, 2026	6.36	6.69	6.31	6.51	6.51	2.20%	33,271,383
Oct 26, 2026	6.47	6.54	6.21	6.37	6.37	-1.24%	23,546,243
Oct 23, 2026	6.12	6.51	5.88	6.45	6.45	-	52,771,408
Oct 22, 2026	6.09	6.69	6.06	6.45	6.45	6.09%	48,938,968
Oct 21, 2026	6.16	6.19	6.05	6.08	6.08	-0.82%	3,615,100
Oct 20, 2026	6.11	6.15	6.04	6.13	6.13	0.33%	3,132,000
Oct 19, 2026	6.12	6.16	5.98	6.11	6.11	-0.65%	3,945,697
Oct 16, 2026	6.18	6.24	6.08	6.15	6.15	1.49%	6,015,497
Oct 15, 2026	6.15	6.18	6.00	6.06	6.06	-2.88%	5,248,800
Oct 14, 2026	6.38	6.43	6.22	6.24	6.24	-2.95%	6,105,500
Oct 13, 2026	6.36	6.44	6.22	6.43	6.43	0.47%	5,893,205
Oct 12, 2026	6.47	6.58	6.38	6.40	6.40	-1.39%	6,421,900
Oct 9, 2026	6.38	6.50	6.32	6.49	6.49	1.88%	8,214,100
Oct 8, 2026	6.33	6.43	6.32	6.37	6.37	0.95%	5,055,700
Sep 30, 2026	6.28	6.38	6.27	6.31	6.31	0.16%	4,252,608
Sep 29, 2026	6.20	6.37	6.17	6.30	6.30	1.29%	6,404,600
Sep 28, 2026	6.33	6.34	6.16	6.22	6.22	-1.74%	4,484,207
Sep 24, 2026	6.35	6.40	6.30	6.33	6.33	-0.31%	4,258,003
Sep 23, 2026	6.36	6.45	6.31	6.35	6.35	-0.63%	5,419,037
Sep 22, 2026	6.37	6.47	6.29	6.39	6.39	0.31%	8,130,900
Sep 21, 2026	6.23	6.37	6.22	6.37	6.37	2.08%	6,210,690
Sep 18, 2026	6.25	6.30	6.21	6.24	6.24	0.32%	5,184,304
Sep 17, 2026	6.20	6.25	6.09	6.22	6.22	-0.16%	4,648,126
Sep 16, 2026	6.19	6.27	6.16	6.23	6.23	0.32%	5,101,475
Sep 15, 2026	6.32	6.35	6.17	6.21	6.21	-1.90%	5,823,000
Sep 14, 2026	6.26	6.41	6.22	6.33	6.33	0.96%	5,891,700
Sep 11, 2026	6.36	6.37	6.19	6.27	6.27	-1.42%	6,223,500
Sep 10, 2026	6.40	6.44	6.35	6.36	6.36	-1.55%	4,775,302
Sep 9, 2026	6.41	6.55	6.39	6.46	6.46	0.31%	6,136,113
Sep 8, 2026	6.33	6.45	6.31	6.44	6.44	2.22%	6,284,508
Sep 7, 2026	6.32	6.35	6.26	6.30	6.30	-0.79%	5,228,600
Sep 4, 2026	6.34	6.43	6.30	6.35	6.35	0.95%	5,952,319
Sep 3, 2026	6.42	6.48	6.29	6.29	6.29	-2.33%	12,807,005
Sep 2, 2026	6.33	6.60	6.31	6.44	6.44	1.90%	16,979,600
Sep 1, 2026	6.23	6.35	6.22	6.32	6.32	1.12%	6,914,002
Aug 31, 2026	6.30	6.37	6.15	6.25	6.25	-2.04%	10,003,400
Aug 28, 2026	6.22	6.43	6.17	6.38	6.38	2.57%	11,361,700
Aug 27, 2026	6.14	6.24	6.12	6.22	6.22	1.30%	8,030,702
Aug 26, 2026	6.11	6.17	6.09	6.14	6.14	0.49%	5,800,503
Aug 25, 2026	5.95	6.11	5.94	6.11	6.11	2.35%	7,047,301
Aug 24, 2026	6.00	6.04	5.92	5.97	5.97	-0.33%	4,624,509
Aug 21, 2026	5.95	6.02	5.85	5.99	5.99	0.17%	4,913,529
Aug 20, 2026	5.91	6.02	5.90	5.98	5.98	1.36%	5,217,300
Aug 19, 2026	6.06	6.10	5.88	5.90	5.90	-2.64%	6,614,195
Aug 18, 2026	6.07	6.11	6.01	6.06	6.06	-0.49%	5,611,700