SHA:601126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.61	28.80	27.47	28.65	-	4.30%	17,304,603
Dec 4, 2025	27.63	27.97	27.30	27.47	27.47	-0.97%	16,634,810
Dec 3, 2025	28.29	28.40	27.45	27.74	27.74	-2.29%	19,849,180
Dec 2, 2025	28.60	28.68	27.84	28.39	28.39	-2.77%	31,295,200
Dec 1, 2025	28.08	29.30	27.82	29.20	29.20	4.21%	55,143,620
Nov 28, 2025	25.93	28.62	25.80	28.02	28.02	7.69%	57,872,590
Nov 27, 2025	26.30	27.00	25.95	26.02	26.02	-0.69%	19,736,880
Nov 26, 2025	26.33	26.88	26.09	26.20	26.20	-0.95%	23,797,860
Nov 25, 2025	25.21	27.05	25.20	26.45	26.45	5.67%	41,213,600
Nov 24, 2025	24.79	25.30	24.48	25.03	25.03	1.83%	25,438,470
Nov 21, 2025	25.50	25.89	24.49	24.58	24.58	-6.22%	29,853,100
Nov 20, 2025	26.88	27.34	26.03	26.21	26.21	-1.28%	19,066,850
Nov 19, 2025	27.28	27.50	26.15	26.55	26.55	-2.68%	29,857,840
Nov 18, 2025	28.27	28.39	27.17	27.28	27.28	-2.57%	26,243,970
Nov 17, 2025	28.36	28.65	27.64	28.00	28.00	-1.23%	29,208,790
Nov 14, 2025	28.48	29.09	28.30	28.35	28.35	-2.58%	28,327,020
Nov 13, 2025	28.92	29.71	28.60	29.10	29.10	0.59%	37,295,620
Nov 12, 2025	29.36	29.58	28.40	28.93	28.93	-3.05%	38,487,800
Nov 11, 2025	31.23	31.50	29.42	29.84	29.84	-2.90%	54,433,740
Nov 10, 2025	32.25	33.00	30.55	30.73	30.73	-1.54%	61,868,230
Nov 7, 2025	31.98	32.88	31.17	31.21	31.21	-4.12%	72,358,460
Nov 6, 2025	31.72	33.95	30.90	32.55	32.55	4.36%	102,434,800
Nov 5, 2025	27.70	31.71	27.15	31.19	31.19	8.19%	123,733,200
Nov 4, 2025	29.00	30.75	28.44	28.83	28.83	3.15%	91,660,140
Nov 3, 2025	28.28	28.76	27.70	27.95	27.95	-0.82%	49,525,430
Oct 31, 2025	28.90	30.18	28.14	28.18	28.18	-3.03%	60,667,110
Oct 30, 2025	30.06	30.96	28.57	29.06	29.06	-1.36%	90,748,090
Oct 29, 2025	27.01	29.46	27.00	29.46	29.46	10.01%	39,720,540
Oct 28, 2025	27.43	27.80	26.50	26.78	26.78	-3.91%	48,154,760
Oct 27, 2025	27.30	28.20	26.30	27.87	27.87	1.98%	70,637,510
Oct 24, 2025	26.20	27.35	26.18	27.33	27.33	6.67%	50,342,920
Oct 23, 2025	26.00	26.39	25.40	25.62	25.62	-3.03%	40,453,930
Oct 22, 2025	26.22	26.98	25.01	26.42	26.42	-0.34%	63,260,190
Oct 21, 2025	26.50	27.45	26.18	26.51	26.51	0.08%	75,550,280
Oct 20, 2025	27.01	27.72	25.70	26.49	26.49	-2.39%	78,085,750
Oct 17, 2025	26.47	28.48	26.10	27.14	27.14	-0.84%	116,070,300
Oct 16, 2025	26.66	27.37	25.38	27.37	27.37	10.01%	110,434,200
Oct 15, 2025	23.20	24.88	23.20	24.88	24.88	9.99%	73,289,130
Oct 14, 2025	23.92	25.18	22.39	22.62	22.62	-3.08%	89,653,710
Oct 13, 2025	21.40	24.77	21.26	23.34	23.34	3.64%	95,695,350
Oct 10, 2025	20.65	22.52	20.56	22.52	22.52	10.01%	53,433,770
Oct 9, 2025	20.19	20.93	20.10	20.47	20.47	1.39%	35,622,900
Sep 30, 2025	19.15	20.47	18.93	20.19	20.19	5.65%	40,734,840
Sep 29, 2025	19.22	19.50	18.73	19.11	19.11	0.05%	31,114,140
Sep 26, 2025	18.00	19.77	18.00	19.10	19.10	4.83%	52,251,900
Sep 25, 2025	18.30	18.49	18.02	18.22	18.22	-0.44%	20,692,500
Sep 24, 2025	18.00	18.31	17.86	18.30	18.30	1.39%	15,503,960
Sep 23, 2025	17.90	18.14	17.52	18.05	18.05	0.84%	16,738,930
Sep 22, 2025	17.85	18.00	17.63	17.90	17.90	0.28%	12,448,100
Sep 19, 2025	17.65	17.98	17.54	17.85	17.85	1.13%	16,154,070