SHA:603826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	26.50	27.79	26.45	27.54	27.54	3.96%	13,914,260
Apr 9, 2026	26.80	27.23	26.23	26.49	26.49	-3.99%	12,192,440
Apr 8, 2026	26.60	27.62	26.02	27.59	27.59	4.55%	18,491,130
Apr 7, 2026	26.45	26.82	25.85	26.39	26.39	0.38%	11,406,590
Apr 3, 2026	27.35	27.51	26.07	26.29	26.29	-2.99%	11,804,700
Apr 2, 2026	28.50	28.85	26.71	27.10	27.10	-5.38%	17,672,850
Apr 1, 2026	27.63	29.20	27.57	28.64	28.64	3.51%	26,119,180
Mar 31, 2026	24.80	27.67	24.61	27.67	27.67	10.02%	25,673,900
Mar 30, 2026	25.63	26.69	25.12	25.15	25.15	-0.16%	16,394,090
Mar 27, 2026	24.93	25.70	24.65	25.19	25.19	-0.24%	9,649,480
Mar 26, 2026	25.45	25.51	24.50	25.25	25.25	-0.32%	7,495,751
Mar 25, 2026	24.44	26.48	24.38	25.33	25.33	4.02%	16,376,676
Mar 24, 2026	23.48	24.55	22.64	24.35	24.35	5.59%	15,489,946
Mar 23, 2026	22.61	23.96	22.50	23.06	23.06	0.39%	11,703,980
Mar 20, 2026	23.83	24.18	22.86	22.97	22.97	-4.29%	6,637,420
Mar 19, 2026	24.18	24.50	23.43	24.00	24.00	-0.70%	8,206,996
Mar 18, 2026	23.50	24.65	22.61	24.17	24.17	3.69%	12,133,584
Mar 17, 2026	24.05	24.16	23.30	23.31	23.31	-3.52%	8,306,740
Mar 16, 2026	24.70	24.78	23.70	24.16	24.16	-2.50%	9,556,631
Mar 13, 2026	25.71	25.85	24.69	24.78	24.78	-2.79%	11,946,340
Mar 12, 2026	24.15	26.36	24.13	25.49	25.49	5.59%	18,544,029
Mar 11, 2026	23.81	24.56	23.62	24.14	24.14	0.67%	13,083,620
Mar 10, 2026	23.42	24.35	23.09	23.98	23.98	2.35%	12,224,320
Mar 9, 2026	23.89	24.00	22.87	23.43	23.43	-1.97%	15,096,280
Mar 6, 2026	21.94	24.05	21.80	23.90	23.90	8.54%	22,117,620
Mar 5, 2026	21.66	23.23	21.12	22.02	22.02	3.72%	25,228,920
Mar 4, 2026	20.16	21.47	19.61	21.23	21.23	6.74%	19,411,180
Mar 3, 2026	21.00	21.00	19.84	19.89	19.89	-3.87%	11,406,850
Mar 2, 2026	20.41	21.16	20.41	20.69	20.69	0.10%	11,726,030
Feb 27, 2026	20.58	20.80	20.21	20.67	20.67	0.44%	11,005,823
Feb 26, 2026	21.10	21.50	20.15	20.58	20.58	0.05%	19,976,813
Feb 25, 2026	18.84	20.57	18.76	20.57	20.57	10.00%	13,480,670
Feb 24, 2026	18.58	19.13	18.58	18.70	18.70	1.63%	6,143,586
Feb 13, 2026	19.00	19.28	18.38	18.40	18.40	-3.21%	7,611,660
Feb 12, 2026	19.52	19.55	18.99	19.01	19.01	-3.01%	9,727,532
Feb 11, 2026	19.21	20.10	19.16	19.60	19.60	2.24%	10,954,978
Feb 10, 2026	19.78	19.95	19.17	19.17	19.17	-3.08%	12,695,580
Feb 9, 2026	19.50	20.25	19.50	19.78	19.78	1.44%	22,018,730
Feb 6, 2026	20.09	20.88	19.22	19.50	19.50	0.21%	40,691,700
Feb 5, 2026	18.19	19.46	18.01	19.46	19.46	10.01%	15,641,880
Feb 4, 2026	16.06	17.69	15.98	17.69	17.69	10.01%	12,490,150
Feb 3, 2026	15.96	16.22	15.91	16.08	16.08	0.75%	2,923,002
Feb 2, 2026	15.90	16.43	15.86	15.96	15.96	-2.56%	5,831,314
Jan 30, 2026	16.75	16.85	16.26	16.38	16.38	-2.67%	4,999,016
Jan 29, 2026	17.08	17.12	16.76	16.83	16.83	-1.46%	3,955,980
Jan 28, 2026	17.06	17.17	16.83	17.08	17.08	-0.12%	4,468,100
Jan 27, 2026	17.19	17.20	16.65	17.10	17.10	-0.58%	5,634,780
Jan 26, 2026	17.59	17.70	17.08	17.20	17.20	-2.16%	6,501,362
Jan 23, 2026	17.06	17.85	16.90	17.58	17.58	2.81%	12,562,050
Jan 22, 2026	16.05	17.14	15.83	17.10	17.10	6.48%	11,646,390