SHA:601126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.23	54.08	50.88	52.21	52.21	1.58%	29,146,973
Apr 27, 2026	49.95	52.80	49.91	51.40	51.40	2.90%	28,081,445
Apr 24, 2026	51.70	52.41	49.31	49.95	49.95	-4.46%	30,474,478
Apr 23, 2026	54.09	57.80	50.31	52.28	52.28	-2.10%	49,206,077
Apr 22, 2026	49.53	54.89	49.30	53.40	53.40	7.01%	40,619,958
Apr 21, 2026	48.65	50.34	47.11	49.90	49.90	2.19%	31,169,920
Apr 20, 2026	47.65	48.88	46.98	48.83	48.83	1.45%	29,452,514
Apr 17, 2026	46.45	49.00	46.13	48.13	48.13	3.51%	34,665,205
Apr 16, 2026	45.71	46.50	43.80	46.50	46.50	3.22%	31,879,240
Apr 15, 2026	44.38	46.30	44.15	45.05	45.05	2.15%	36,638,741
Apr 14, 2026	43.95	44.75	42.60	44.10	44.10	-0.59%	32,743,609
Apr 13, 2026	43.01	45.80	42.65	44.36	44.36	1.63%	28,250,260
Apr 10, 2026	44.15	45.22	43.07	43.65	43.65	-0.30%	25,900,110
Apr 9, 2026	43.00	44.79	42.59	43.78	43.78	0.07%	23,107,250
Apr 8, 2026	41.66	43.80	41.48	43.75	43.75	9.65%	32,787,140
Apr 7, 2026	41.86	42.15	39.70	39.90	39.90	-4.41%	21,085,900
Apr 3, 2026	42.09	43.00	41.20	41.74	41.74	0.36%	18,251,280
Apr 2, 2026	44.20	44.20	41.21	41.59	41.59	-6.35%	26,771,820
Apr 1, 2026	44.50	44.92	43.95	44.41	44.41	3.09%	21,470,350
Mar 31, 2026	45.30	45.61	43.00	43.08	43.08	-3.99%	22,667,190
Mar 30, 2026	45.38	45.85	44.02	44.87	44.87	-1.99%	21,480,390
Mar 27, 2026	44.84	46.99	44.08	45.78	45.78	2.10%	25,635,082
Mar 26, 2026	44.61	46.10	44.47	44.84	44.84	0.31%	17,809,940
Mar 25, 2026	44.39	46.40	44.25	44.70	44.70	2.62%	26,885,000
Mar 24, 2026	43.80	43.94	40.34	43.56	43.56	0.65%	40,411,390
Mar 23, 2026	44.97	45.99	42.76	43.28	43.28	-6.34%	32,654,980
Mar 20, 2026	46.69	48.08	45.81	46.21	46.21	0.24%	24,075,410
Mar 19, 2026	47.20	47.78	45.72	46.10	46.10	-4.40%	20,228,140
Mar 18, 2026	47.94	48.56	46.80	48.22	48.22	1.49%	21,705,141
Mar 17, 2026	48.22	48.58	47.24	47.51	47.51	-1.47%	24,883,530
Mar 16, 2026	46.75	48.47	44.77	48.22	48.22	3.19%	39,938,595
Mar 13, 2026	48.55	48.65	46.36	46.73	46.73	-4.98%	33,384,570
Mar 12, 2026	50.01	50.84	47.89	49.18	49.18	-1.44%	28,878,970
Mar 11, 2026	51.00	52.00	49.50	49.90	49.90	-2.62%	26,522,060
Mar 10, 2026	52.65	52.78	50.01	51.24	51.24	-3.68%	29,535,050
Mar 9, 2026	50.95	55.66	49.96	53.20	53.20	0.47%	41,623,490
Mar 6, 2026	50.73	55.62	50.55	52.95	52.95	1.46%	35,148,179
Mar 5, 2026	49.39	52.25	49.30	52.19	52.19	7.56%	35,621,775
Mar 4, 2026	45.02	49.77	44.88	48.52	48.52	4.84%	33,800,478
Mar 3, 2026	48.14	48.65	45.51	46.28	46.28	-3.84%	27,340,074
Mar 2, 2026	43.80	49.00	43.80	48.13	48.13	7.46%	32,566,720
Feb 27, 2026	44.20	44.88	43.79	44.79	44.79	-0.20%	17,158,610
Feb 26, 2026	42.00	45.28	41.76	44.88	44.88	6.30%	28,238,600
Feb 25, 2026	43.00	43.80	41.85	42.22	42.22	-2.72%	25,053,820
Feb 24, 2026	42.48	44.27	41.55	43.40	43.40	4.83%	26,056,370
Feb 13, 2026	42.75	42.75	40.74	41.40	41.40	-3.23%	25,876,890
Feb 12, 2026	39.77	42.78	38.60	42.78	42.78	10.00%	32,113,330
Feb 11, 2026	39.39	40.33	38.81	38.89	38.89	0.54%	20,590,600
Feb 10, 2026	36.60	39.63	36.17	38.68	38.68	5.37%	30,821,610
Feb 9, 2026	36.72	36.88	35.15	36.71	36.71	3.06%	22,561,450
Feb 6, 2026	35.46	36.50	34.78	35.62	35.62	-2.20%	25,614,530
Feb 5, 2026	40.39	40.40	36.42	36.42	36.42	-10.01%	40,917,600
Feb 4, 2026	40.37	41.36	39.32	40.47	40.47	-0.12%	22,314,980
Feb 3, 2026	37.75	40.67	37.32	40.52	40.52	7.39%	34,876,960
Feb 2, 2026	39.00	39.30	37.37	37.73	37.73	0.56%	27,699,030
Jan 30, 2026	37.54	38.03	36.00	37.52	37.52	-0.92%	18,572,840
Jan 29, 2026	38.51	39.63	37.71	37.87	37.87	-2.40%	21,001,990
Jan 28, 2026	38.11	39.46	37.54	38.80	38.80	1.89%	22,217,320
Jan 27, 2026	37.15	38.35	36.53	38.08	38.08	1.28%	23,451,410
Jan 26, 2026	37.51	38.98	37.31	37.60	37.60	-0.77%	25,427,000
Jan 23, 2026	37.50	39.00	37.21	37.89	37.89	1.23%	24,306,220
Jan 22, 2026	38.90	39.49	37.26	37.43	37.43	-3.66%	30,020,970
Jan 21, 2026	38.88	40.51	38.04	38.85	38.85	-2.46%	34,031,850
Jan 20, 2026	39.79	40.60	37.50	39.83	39.83	1.71%	50,693,880
Jan 19, 2026	35.61	39.16	35.61	39.16	39.16	10.00%	50,174,620
Jan 16, 2026	37.60	37.75	35.13	35.60	35.60	0.79%	43,817,293
Jan 15, 2026	34.66	36.20	34.21	35.32	35.32	0.51%	33,251,340
Jan 14, 2026	35.85	36.89	34.10	35.14	35.14	-0.03%	55,761,340
Jan 13, 2026	32.74	36.45	32.00	35.15	35.15	6.00%	59,203,007
Jan 12, 2026	32.97	33.33	31.93	33.16	33.16	0.73%	27,876,788
Jan 9, 2026	30.95	33.20	30.93	32.92	32.92	5.78%	33,554,640
Jan 8, 2026	31.80	33.13	30.92	31.12	31.12	-2.78%	30,220,490
Jan 7, 2026	30.02	32.16	29.81	32.01	32.01	6.59%	37,029,080
Jan 6, 2026	30.38	30.63	29.81	30.03	30.03	-1.02%	24,147,850
Jan 5, 2026	30.33	30.84	29.63	30.34	30.34	0.86%	24,809,380
Dec 31, 2025	30.64	31.18	29.91	30.08	30.08	-1.25%	14,856,186
Dec 30, 2025	30.80	31.37	30.00	30.46	30.46	-2.03%	21,274,707
Dec 29, 2025	32.00	32.15	30.77	31.09	31.09	-3.45%	25,020,011
Dec 26, 2025	33.10	33.10	31.79	32.20	32.20	-2.57%	29,766,440
Dec 25, 2025	31.40	33.80	31.40	33.05	33.05	6.34%	42,346,960
Dec 24, 2025	30.07	31.49	29.35	31.08	31.08	3.05%	38,432,026
Dec 23, 2025	30.00	30.64	29.40	30.16	30.16	-0.40%	23,326,000
Dec 22, 2025	29.21	30.80	29.21	30.28	30.28	2.82%	31,954,240
Dec 19, 2025	29.50	30.97	29.21	29.45	29.45	1.17%	26,254,502
Dec 18, 2025	29.30	29.87	28.90	29.11	29.11	-2.25%	24,488,781
Dec 17, 2025	28.85	30.31	28.52	29.78	29.78	2.76%	29,316,170
Dec 16, 2025	29.53	29.80	28.50	28.98	28.98	-3.08%	28,448,970
Dec 15, 2025	30.08	30.72	29.50	29.90	29.90	-0.20%	31,503,180
Dec 12, 2025	28.51	30.74	28.51	29.96	29.96	4.50%	44,554,200
Dec 11, 2025	29.86	30.28	28.12	28.67	28.67	-2.28%	27,919,700
Dec 10, 2025	29.18	29.78	27.99	29.34	29.34	0.20%	27,666,540
Dec 9, 2025	29.10	30.12	28.80	29.28	29.28	0.03%	34,787,420
Dec 8, 2025	29.50	30.00	28.40	29.27	29.27	-0.10%	31,608,850
Dec 5, 2025	27.61	30.00	27.47	29.30	29.30	6.66%	44,577,630
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