SHA:603826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	31.36	32.12	30.40	31.06	31.06	-	10,787,760
Jun 10, 2026	29.50	31.30	29.39	31.06	31.06	4.65%	8,781,510
Jun 9, 2026	30.40	30.64	29.20	29.68	29.68	-0.40%	6,058,771
Jun 8, 2026	29.29	31.31	29.10	29.80	29.80	0.17%	9,948,384
Jun 5, 2026	29.39	30.10	28.45	29.75	29.75	1.22%	7,235,080
Jun 4, 2026	29.75	30.50	28.82	29.39	29.39	-2.20%	9,039,894
Jun 3, 2026	30.40	30.88	29.58	30.05	30.05	-1.15%	9,118,010
Jun 2, 2026	31.37	31.87	30.40	30.40	30.40	-2.25%	5,863,512
Jun 1, 2026	31.95	32.73	31.10	31.10	31.10	-3.02%	7,234,663
May 29, 2026	32.48	33.10	31.66	32.07	32.07	-1.35%	6,915,759
May 28, 2026	32.93	33.49	32.39	32.51	32.51	-0.88%	7,423,405
May 27, 2026	33.15	33.88	32.50	32.80	32.80	-1.06%	9,956,028
May 26, 2026	31.83	33.98	31.04	33.15	33.15	3.98%	13,036,480
May 25, 2026	34.00	34.39	31.88	31.88	31.88	-6.35%	14,469,420
May 22, 2026	33.91	35.00	33.58	34.04	34.04	0.38%	7,270,470
May 21, 2026	36.20	36.65	33.63	33.91	33.91	-6.87%	10,580,360
May 20, 2026	36.56	37.71	35.50	36.41	36.41	-0.52%	8,604,102
May 19, 2026	36.80	36.99	34.90	36.60	36.60	-1.13%	12,220,967
May 18, 2026	34.28	37.80	34.07	37.02	37.02	6.59%	12,589,960
May 15, 2026	35.22	35.92	33.50	34.73	34.73	-3.34%	11,703,885
May 14, 2026	37.31	38.00	35.93	35.93	35.93	-4.64%	12,467,869
May 13, 2026	35.91	37.68	35.10	37.68	37.68	4.96%	16,606,128
May 12, 2026	34.70	35.92	33.80	35.90	35.90	4.03%	13,010,689
May 11, 2026	34.45	35.46	34.13	34.51	34.51	0.20%	10,993,710
May 8, 2026	33.90	35.22	33.31	34.44	34.44	2.68%	12,515,878
May 7, 2026	33.30	34.02	32.80	33.54	33.54	0.69%	7,891,293
May 6, 2026	34.47	34.59	33.09	33.31	33.31	-1.42%	10,508,180
Apr 30, 2026	34.75	34.90	33.41	33.79	33.79	-2.76%	12,059,779
Apr 29, 2026	35.00	35.59	34.20	34.75	34.75	-1.28%	10,368,880
Apr 28, 2026	35.40	37.10	34.60	35.20	35.20	-1.81%	15,047,618
Apr 27, 2026	35.38	36.49	35.12	35.85	35.85	3.02%	15,509,841
Apr 24, 2026	34.50	35.00	33.68	34.80	34.80	-0.20%	12,396,480
Apr 23, 2026	35.85	36.12	34.56	34.87	34.87	-2.65%	12,376,384
Apr 22, 2026	34.36	36.15	33.18	35.82	35.82	3.86%	16,896,305
Apr 21, 2026	33.27	35.60	33.27	34.49	34.49	3.70%	15,598,910
Apr 20, 2026	34.16	34.18	32.62	33.26	33.26	-3.23%	17,443,243
Apr 17, 2026	35.50	36.61	33.66	34.37	34.37	0.61%	23,802,057
Apr 16, 2026	31.56	34.16	31.06	34.16	34.16	10.02%	18,606,947
Apr 15, 2026	29.10	31.23	29.07	31.05	31.05	7.07%	18,664,947
Apr 14, 2026	29.32	30.50	28.59	29.00	29.00	-0.68%	17,456,693
Apr 13, 2026	27.28	30.29	27.28	29.20	29.20	6.03%	19,496,740
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