SHA:603826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	17.60	17.63	17.23	17.52	17.52	0.34%	5,908,227
Aug 13, 2026	18.19	18.19	17.40	17.46	17.46	-3.11%	9,685,726
Aug 12, 2026	17.62	18.31	17.53	18.02	18.02	1.52%	9,637,997
Aug 11, 2026	17.92	18.18	17.61	17.75	17.75	-0.95%	10,305,508
Aug 10, 2026	17.56	18.05	17.30	17.92	17.92	2.99%	15,209,144
Aug 7, 2026	17.21	17.90	17.21	17.40	17.40	1.05%	14,347,060
Aug 6, 2026	17.93	18.00	17.17	17.22	17.22	-0.81%	25,084,389
Aug 5, 2026	15.76	17.36	15.76	17.36	17.36	10.01%	5,867,548
Aug 4, 2026	15.59	16.02	15.36	15.78	15.78	2.20%	6,372,528
Aug 3, 2026	14.89	15.49	14.89	15.44	15.44	2.80%	6,106,349
Jul 31, 2026	15.10	15.39	14.99	15.02	15.02	0.47%	6,677,525
Jul 30, 2026	15.33	15.48	14.77	14.95	14.95	-2.48%	5,716,650
Jul 29, 2026	14.95	15.40	14.75	15.33	15.33	2.13%	6,515,466
Jul 28, 2026	15.46	15.54	14.94	15.01	15.01	-1.18%	6,286,096
Jul 27, 2026	14.80	15.26	14.70	15.19	15.19	2.98%	7,655,638
Jul 24, 2026	15.25	15.36	14.72	14.75	14.75	-3.59%	5,809,820
Jul 23, 2026	14.84	15.56	14.72	15.30	15.30	3.10%	8,428,362
Jul 22, 2026	15.00	15.11	14.64	14.84	14.84	-1.26%	8,448,555
Jul 21, 2026	14.72	15.24	14.10	15.03	15.03	2.11%	11,350,378
Jul 20, 2026	15.23	15.52	14.35	14.72	14.72	-3.03%	11,490,206
Jul 17, 2026	16.05	16.15	15.08	15.18	15.18	-5.77%	9,480,864
Jul 16, 2026	16.32	16.70	16.01	16.11	16.11	-2.95%	8,909,453
Jul 15, 2026	16.90	17.48	16.41	16.60	16.60	-1.66%	8,666,090
Jul 14, 2026	16.57	17.19	16.40	16.88	16.88	3.12%	9,181,882
Jul 13, 2026	17.32	17.33	16.41	16.49	16.37	-4.80%	10,991,370
Jul 10, 2026	16.92	17.82	16.82	17.32	17.19	2.32%	12,421,392
Jul 9, 2026	17.49	17.49	16.41	16.92	16.80	-1.26%	19,707,912
Jul 8, 2026	19.78	19.78	17.14	17.14	17.02	-10.02%	25,922,873
Jul 7, 2026	18.92	19.45	18.02	19.05	18.91	1.23%	13,297,139
Jul 6, 2026	18.42	19.30	18.29	18.82	18.68	2.13%	13,564,642
Jul 3, 2026	18.90	19.10	18.34	18.42	18.29	-2.52%	9,699,430
Jul 2, 2026	18.85	19.42	18.73	18.90	18.77	-0.65%	11,404,770
Jul 1, 2026	19.65	19.65	19.02	19.02	18.89	-3.25%	12,015,978
Jun 30, 2026	20.15	20.19	19.49	19.66	19.52	-2.55%	12,945,143
Jun 29, 2026	20.58	20.84	19.91	20.18	20.04	-1.54%	14,633,645
Jun 26, 2026	21.43	21.54	20.39	20.49	20.35	-5.80%	13,426,972
Jun 25, 2026	22.41	22.63	21.66	21.75	21.60	-2.82%	9,412,624
Jun 24, 2026	21.62	23.17	21.29	22.39	22.23	3.56%	15,531,675
Jun 23, 2026	22.49	22.87	21.54	21.62	21.46	-4.10%	14,546,200
Jun 22, 2026	22.92	23.05	21.54	22.54	22.38	-5.73%	22,283,716
Jun 18, 2026	24.65	24.81	23.89	23.91	23.74	-3.12%	9,701,149
Jun 17, 2026	25.33	25.73	24.52	24.68	24.50	-2.46%	9,912,585
Jun 16, 2026	25.17	25.77	24.39	25.30	25.12	1.48%	11,086,662
Jun 15, 2026	24.40	25.39	23.85	24.93	24.76	3.05%	16,612,596
Jun 12, 2026	23.42	24.50	23.14	24.19	24.02	1.26%	13,437,294
Jun 11, 2026	24.12	24.71	23.39	23.89	23.73	-	14,024,088
Jun 10, 2026	22.69	24.08	22.61	23.89	23.73	4.65%	11,415,963
Jun 9, 2026	23.39	23.57	22.46	22.83	22.67	-0.40%	7,876,402
Jun 8, 2026	22.53	24.09	22.39	22.92	22.76	0.17%	12,932,899
Jun 5, 2026	22.61	23.15	21.89	22.89	22.72	1.22%	9,405,604