SHA:600426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.25	39.66	37.76	38.99	38.99	2.77%	31,420,777
Apr 27, 2026	37.47	38.16	37.05	37.94	37.94	0.85%	21,333,360
Apr 24, 2026	36.48	38.50	36.42	37.62	37.62	3.55%	31,073,717
Apr 23, 2026	36.25	36.98	35.63	36.33	36.33	1.71%	28,708,135
Apr 22, 2026	35.29	36.49	35.17	35.72	35.72	1.25%	27,592,623
Apr 21, 2026	35.03	35.63	34.06	35.28	35.28	0.71%	27,993,070
Apr 20, 2026	35.30	35.66	34.83	35.03	35.03	-0.88%	18,514,473
Apr 17, 2026	35.76	35.79	34.61	35.34	35.34	-1.06%	26,943,879
Apr 16, 2026	35.53	35.78	34.91	35.72	35.72	0.48%	25,551,886
Apr 15, 2026	36.71	37.23	35.10	35.55	35.55	-4.64%	43,861,100
Apr 14, 2026	38.03	38.10	36.53	37.28	37.28	-3.32%	29,085,181
Apr 13, 2026	38.70	39.24	37.34	38.56	38.56	1.05%	22,284,490
Apr 10, 2026	38.75	38.88	38.01	38.16	38.16	-1.52%	19,330,750
Apr 9, 2026	38.25	39.44	38.14	38.75	38.75	0.91%	26,573,672
Apr 8, 2026	36.50	38.55	36.00	38.40	38.40	-0.03%	46,041,240
Apr 7, 2026	35.55	38.60	35.12	38.41	38.41	9.43%	42,893,960
Apr 3, 2026	35.95	35.95	34.81	35.10	35.10	-1.49%	13,634,040
Apr 2, 2026	36.36	36.90	35.41	35.63	35.63	-2.38%	22,419,675
Apr 1, 2026	36.30	36.96	36.00	36.50	36.50	0.83%	20,395,594
Mar 31, 2026	37.10	37.87	36.05	36.20	36.20	-2.61%	24,630,540
Mar 30, 2026	36.76	37.61	36.36	37.17	37.17	2.37%	27,829,890
Mar 27, 2026	34.95	36.85	34.81	36.31	36.31	2.86%	26,861,550
Mar 26, 2026	34.70	35.80	34.50	35.30	35.30	1.58%	22,527,600
Mar 25, 2026	34.09	35.84	33.96	34.75	34.75	-0.52%	26,091,300
Mar 24, 2026	35.70	35.70	34.36	34.93	34.93	-2.89%	29,762,170
Mar 23, 2026	35.50	37.28	34.82	35.97	35.97	1.18%	37,692,220
Mar 20, 2026	35.72	37.18	35.26	35.55	35.55	-2.47%	35,371,280
Mar 19, 2026	38.22	38.90	36.00	36.45	36.45	-3.57%	36,776,820
Mar 18, 2026	37.34	37.99	36.65	37.80	37.80	1.26%	26,497,900
Mar 17, 2026	38.22	39.28	37.10	37.33	37.33	-4.79%	42,237,420
Mar 16, 2026	42.47	43.37	38.51	39.21	39.21	-5.31%	53,845,200
Mar 13, 2026	42.09	43.50	41.15	41.41	41.41	0.44%	43,028,362
Mar 12, 2026	41.03	42.67	40.01	41.23	41.23	2.59%	48,214,060
Mar 11, 2026	37.60	40.43	37.39	40.19	40.19	6.89%	46,360,670
Mar 10, 2026	37.02	38.60	37.02	37.60	37.60	-3.98%	44,704,457
Mar 9, 2026	44.00	44.10	39.11	39.16	39.16	-4.25%	66,586,427
Mar 6, 2026	38.60	42.00	38.30	40.90	40.90	4.15%	31,402,878
Mar 5, 2026	39.30	39.97	37.68	39.27	39.27	-2.68%	33,944,740
Mar 4, 2026	40.00	40.35	36.49	40.35	40.35	-0.47%	37,408,060
Mar 3, 2026	41.12	42.38	39.50	40.54	40.54	0.10%	45,577,630
Mar 2, 2026	40.50	41.79	39.16	40.50	40.50	4.92%	54,619,920
Feb 27, 2026	36.53	38.62	36.51	38.60	38.60	4.92%	23,519,620
Feb 26, 2026	37.00	37.35	36.14	36.79	36.79	-0.51%	16,122,290
Feb 25, 2026	36.64	38.39	36.15	36.98	36.98	0.93%	28,155,770
Feb 24, 2026	36.16	36.98	35.66	36.64	36.64	2.83%	17,119,150
Feb 13, 2026	36.05	36.38	35.40	35.63	35.63	-2.36%	17,521,115
Feb 12, 2026	37.01	37.29	36.39	36.49	36.49	-1.64%	11,558,193
Feb 11, 2026	37.17	37.98	36.25	37.10	37.10	0.71%	23,370,610
Feb 10, 2026	36.28	37.30	35.68	36.84	36.84	1.38%	19,743,790
Feb 9, 2026	36.51	36.63	35.58	36.34	36.34	0.80%	25,262,280
Feb 6, 2026	35.30	36.97	34.68	36.05	36.05	1.55%	25,225,810
Feb 5, 2026	36.50	36.85	35.12	35.50	35.50	-2.74%	25,134,640
Feb 4, 2026	36.75	36.88	35.84	36.50	36.50	-0.35%	16,179,580
Feb 3, 2026	35.25	36.73	34.52	36.63	36.63	6.17%	39,873,750
Feb 2, 2026	36.99	37.30	34.06	34.50	34.50	-8.02%	62,493,040
Jan 30, 2026	37.58	38.71	36.50	37.51	37.51	-0.50%	26,848,160
Jan 29, 2026	38.15	38.77	37.20	37.70	37.70	-0.55%	28,750,180
Jan 28, 2026	36.70	38.45	36.61	37.91	37.91	3.30%	42,558,180
Jan 27, 2026	38.02	38.45	35.70	36.70	36.70	-3.40%	44,246,670
Jan 26, 2026	37.10	38.68	37.08	37.99	37.99	0.56%	25,107,327
Jan 23, 2026	38.70	39.19	37.35	37.78	37.78	-2.30%	29,332,850
Jan 22, 2026	37.62	39.19	36.53	38.67	38.67	3.90%	25,292,060
Jan 21, 2026	38.01	38.10	36.75	37.22	37.22	-1.95%	25,554,600
Jan 20, 2026	36.51	38.09	36.00	37.96	37.96	4.54%	36,305,130
Jan 19, 2026	34.21	36.31	34.14	36.31	36.31	5.58%	27,932,010
Jan 16, 2026	34.28	34.65	33.77	34.39	34.39	0.41%	15,937,680
Jan 15, 2026	33.15	35.00	33.00	34.25	34.25	2.88%	23,898,040
Jan 14, 2026	32.73	33.42	32.12	33.29	33.29	1.34%	23,190,139
Jan 13, 2026	32.10	33.09	31.51	32.85	32.85	1.55%	20,313,986
Jan 12, 2026	33.11	33.34	32.00	32.35	32.35	-2.74%	14,809,450
Jan 9, 2026	33.07	33.58	32.40	33.26	33.26	0.48%	16,423,090
Jan 8, 2026	32.84	33.50	32.48	33.10	33.10	-0.33%	13,061,010
Jan 7, 2026	33.24	33.88	32.95	33.21	33.21	-0.21%	13,576,240
Jan 6, 2026	31.31	33.79	31.31	33.28	33.28	6.29%	27,578,100
Jan 5, 2026	31.43	31.88	30.91	31.31	31.31	-0.38%	19,321,100
Dec 31, 2025	31.50	31.74	30.98	31.43	31.43	-0.57%	13,863,780
Dec 30, 2025	30.91	32.28	30.71	31.61	31.61	2.20%	25,343,886
Dec 29, 2025	30.72	31.71	30.27	30.93	30.93	0.26%	19,693,840
Dec 26, 2025	31.67	31.78	30.58	30.85	30.85	-2.44%	21,455,110
Dec 25, 2025	30.78	31.91	30.60	31.62	31.62	2.70%	17,238,340
Dec 24, 2025	29.80	30.87	29.53	30.79	30.79	3.22%	24,334,170
Dec 23, 2025	29.97	30.26	29.58	29.83	29.83	-0.47%	11,635,640
Dec 22, 2025	29.82	30.38	29.73	29.97	29.97	0.30%	13,312,930
Dec 19, 2025	29.82	30.20	29.60	29.88	29.88	0.64%	19,527,070
Dec 18, 2025	29.38	30.28	29.27	29.69	29.69	1.23%	25,472,370
Dec 17, 2025	28.21	29.68	28.02	29.33	29.33	4.15%	24,360,810
Dec 16, 2025	28.05	28.50	27.70	28.16	28.16	0.11%	14,853,470
Dec 15, 2025	27.58	28.68	27.41	28.13	28.13	2.14%	18,970,660
Dec 12, 2025	27.52	27.87	27.09	27.54	27.54	0.18%	13,945,850
Dec 11, 2025	27.69	27.98	27.35	27.49	27.49	-0.72%	9,976,539
Dec 10, 2025	27.72	27.75	27.27	27.69	27.69	-0.14%	10,475,910
Dec 9, 2025	28.49	28.90	27.63	27.73	27.73	-3.38%	14,817,160
Dec 8, 2025	29.40	29.48	28.60	28.70	28.70	-2.35%	13,258,390
Dec 5, 2025	28.45	29.68	28.33	29.39	29.39	2.91%	14,875,530
Dec 4, 2025	28.95	29.11	28.45	28.56	28.56	-1.69%	9,813,086
Dec 3, 2025	28.60	29.27	28.03	29.05	29.05	1.36%	13,299,150
Dec 2, 2025	28.17	29.10	28.10	28.66	28.66	1.31%	16,356,390
Dec 1, 2025	28.29	28.64	27.92	28.29	28.29	0.07%	14,907,360
Nov 28, 2025	28.10	28.92	27.80	28.27	28.27	0.64%	16,990,780
Nov 27, 2025	27.11	28.16	26.98	28.09	28.09	3.61%	20,781,190