SHA:600026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.58	11.58	11.21	11.44	11.44	-1.97%	54,714,140
Dec 4, 2025	11.86	12.05	11.66	11.67	11.67	-1.52%	36,814,731
Dec 3, 2025	11.80	11.98	11.62	11.85	11.85	0.42%	53,971,631
Dec 2, 2025	12.61	12.67	11.66	11.80	11.80	-8.46%	115,517,100
Dec 1, 2025	12.13	13.05	12.09	12.89	12.89	6.71%	104,764,800
Nov 28, 2025	12.30	12.52	12.04	12.08	12.08	-0.17%	63,688,120
Nov 27, 2025	12.33	12.33	12.06	12.10	12.10	-1.79%	45,209,900
Nov 26, 2025	12.48	12.53	12.23	12.32	12.32	-2.14%	38,781,190
Nov 25, 2025	12.45	12.74	12.31	12.59	12.59	-0.71%	42,743,500
Nov 24, 2025	12.67	12.92	12.51	12.68	12.68	2.34%	50,357,960
Nov 21, 2025	12.79	12.91	12.38	12.39	12.39	-2.36%	43,696,150
Nov 20, 2025	13.01	13.14	12.66	12.69	12.69	-4.15%	43,760,290
Nov 19, 2025	13.09	13.34	12.99	13.24	13.24	2.32%	47,039,530
Nov 18, 2025	13.32	13.37	12.80	12.94	12.94	-3.07%	39,345,600
Nov 17, 2025	13.45	13.57	13.15	13.35	13.35	1.14%	54,805,440
Nov 14, 2025	13.31	13.72	13.20	13.20	13.20	-0.45%	73,506,940
Nov 13, 2025	12.80	13.40	12.80	13.26	13.26	7.11%	98,396,050
Nov 12, 2025	12.41	12.46	12.25	12.38	12.38	-0.24%	26,899,010
Nov 11, 2025	12.42	12.64	12.36	12.41	12.41	-	31,236,680
Nov 10, 2025	12.55	12.72	12.39	12.41	12.41	-2.13%	44,213,230
Nov 7, 2025	12.67	12.99	12.63	12.68	12.68	1.36%	60,078,310
Nov 6, 2025	12.41	12.62	12.35	12.51	12.51	0.81%	32,271,810
Nov 5, 2025	12.26	12.58	12.22	12.41	12.41	-0.56%	39,012,120
Nov 4, 2025	13.23	13.31	12.38	12.48	12.48	-6.17%	74,655,110
Nov 3, 2025	13.50	13.63	13.15	13.30	13.30	-1.41%	60,747,200
Oct 31, 2025	13.31	13.75	13.11	13.49	13.49	-0.30%	101,696,900
Oct 30, 2025	12.99	13.68	12.99	13.53	13.53	8.76%	154,054,200
Oct 29, 2025	12.30	12.48	12.20	12.44	12.44	2.56%	38,356,100
Oct 28, 2025	12.11	12.44	12.08	12.13	12.13	0.41%	50,545,870
Oct 27, 2025	12.36	12.37	11.90	12.08	12.08	-1.47%	52,984,550
Oct 24, 2025	12.53	12.89	12.12	12.26	12.26	-0.65%	57,808,190
Oct 23, 2025	12.30	12.41	11.92	12.34	12.34	1.15%	34,866,360
Oct 22, 2025	12.47	12.52	12.17	12.20	12.20	-3.10%	40,167,060
Oct 21, 2025	12.50	12.67	12.40	12.59	12.59	-0.08%	39,397,630
Oct 20, 2025	12.28	12.66	12.21	12.60	12.60	3.96%	55,180,770
Oct 17, 2025	12.47	12.57	12.07	12.12	12.12	-3.19%	40,760,500
Oct 16, 2025	12.75	12.77	12.46	12.52	12.52	1.62%	47,106,380
Oct 15, 2025	12.20	12.40	12.06	12.32	12.32	-0.48%	38,668,480
Oct 14, 2025	12.81	12.85	12.30	12.38	12.38	-3.05%	77,742,420
Oct 13, 2025	12.30	12.84	12.25	12.77	12.77	4.50%	94,778,920
Oct 10, 2025	11.74	12.29	11.73	12.22	12.22	4.18%	61,333,030
Oct 9, 2025	11.62	11.74	11.27	11.73	11.73	-3.22%	68,427,020
Sep 30, 2025	11.90	12.17	11.89	12.12	12.12	0.41%	32,782,360
Sep 29, 2025	12.12	12.13	11.78	12.07	12.07	-0.08%	45,762,540
Sep 26, 2025	12.05	12.15	11.90	12.08	12.08	-0.17%	33,545,130
Sep 25, 2025	12.20	12.28	12.03	12.10	12.10	-1.39%	36,098,750
Sep 24, 2025	12.33	12.46	12.01	12.27	12.27	1.49%	53,385,520
Sep 23, 2025	12.00	12.36	11.84	12.09	12.09	-1.14%	66,809,650
Sep 22, 2025	12.75	12.75	12.04	12.23	12.23	-4.23%	76,496,240
Sep 19, 2025	12.42	12.83	12.35	12.77	12.77	2.32%	62,764,560