Shida Shinghwa Advanced Material Group Co., Ltd. (SHA:603026)
China
· Delayed Price · Currency is CNY 119.25
+10.84 (10.00%)
Apr 29, 2026, 3:00 PM CST
SHA:603026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 106.44 | 107.80 | 102.50 | 107.72 | - | -0.64% | 12,280,864 |
| Apr 28, 2026 | 107.12 | 111.09 | 104.86 | 108.41 | 108.41 | -0.81% | 22,692,880 |
| Apr 27, 2026 | 104.06 | 112.77 | 103.33 | 109.30 | 109.30 | 5.04% | 22,956,210 |
| Apr 24, 2026 | 101.20 | 105.75 | 99.50 | 104.06 | 104.06 | 1.27% | 21,587,530 |
| Apr 23, 2026 | 104.00 | 108.80 | 100.00 | 102.76 | 102.76 | -1.98% | 20,876,060 |
| Apr 22, 2026 | 99.15 | 105.83 | 99.06 | 104.84 | 104.84 | 5.75% | 23,274,700 |
| Apr 21, 2026 | 97.50 | 100.38 | 94.06 | 99.14 | 99.14 | 3.15% | 22,967,980 |
| Apr 20, 2026 | 98.00 | 99.88 | 95.80 | 96.11 | 96.11 | -1.98% | 16,222,830 |
| Apr 17, 2026 | 97.98 | 103.66 | 97.50 | 98.05 | 98.05 | 0.60% | 21,641,070 |
| Apr 16, 2026 | 98.92 | 101.00 | 97.04 | 97.47 | 97.47 | -1.20% | 25,231,740 |
| Apr 15, 2026 | 104.00 | 108.02 | 97.98 | 98.65 | 98.65 | 0.13% | 40,032,050 |
| Apr 14, 2026 | 95.00 | 98.52 | 94.02 | 98.52 | 98.52 | 10.00% | 14,338,100 |
| Apr 13, 2026 | 85.00 | 91.15 | 84.77 | 89.56 | 89.56 | 5.17% | 27,393,570 |
| Apr 10, 2026 | 78.11 | 85.16 | 77.77 | 85.16 | 85.16 | 10.00% | 27,512,480 |
| Apr 9, 2026 | 80.17 | 81.00 | 76.00 | 77.42 | 77.42 | -3.22% | 16,709,830 |
| Apr 8, 2026 | 80.95 | 82.00 | 79.42 | 80.00 | 80.00 | -1.54% | 17,569,060 |
| Apr 7, 2026 | 82.00 | 82.67 | 79.60 | 81.25 | 81.25 | 0.62% | 12,505,120 |
| Apr 3, 2026 | 84.87 | 86.10 | 78.00 | 80.75 | 80.75 | -6.40% | 21,750,730 |
| Apr 2, 2026 | 85.60 | 88.58 | 84.67 | 86.27 | 86.27 | 0.40% | 19,749,870 |
| Apr 1, 2026 | 87.51 | 89.50 | 84.24 | 85.93 | 85.93 | -0.83% | 19,788,950 |
| Mar 31, 2026 | 92.62 | 94.80 | 86.30 | 86.65 | 86.65 | -6.89% | 26,589,840 |
| Mar 30, 2026 | 94.79 | 95.96 | 90.12 | 93.06 | 93.06 | -0.84% | 26,963,410 |
| Mar 27, 2026 | 84.02 | 93.85 | 83.00 | 93.85 | 93.85 | 10.00% | 32,015,169 |
| Mar 26, 2026 | 76.75 | 85.32 | 76.71 | 85.32 | 85.32 | 10.01% | 24,072,813 |
| Mar 25, 2026 | 78.39 | 79.06 | 75.21 | 77.56 | 77.56 | -1.07% | 19,866,950 |
| Mar 24, 2026 | 76.90 | 80.49 | 75.88 | 78.40 | 78.40 | 3.76% | 20,892,680 |
| Mar 23, 2026 | 75.41 | 79.50 | 73.91 | 75.56 | 75.56 | 0.20% | 30,261,090 |
| Mar 20, 2026 | 69.03 | 75.41 | 69.03 | 75.41 | 75.41 | 10.01% | 18,831,670 |
| Mar 19, 2026 | 71.14 | 71.90 | 68.00 | 68.55 | 68.55 | -4.39% | 8,825,517 |
| Mar 18, 2026 | 72.67 | 73.62 | 70.60 | 71.70 | 71.70 | -2.65% | 10,159,592 |
| Mar 17, 2026 | 74.00 | 77.30 | 72.41 | 73.65 | 73.65 | -1.80% | 15,373,903 |
| Mar 16, 2026 | 74.45 | 77.23 | 73.73 | 75.00 | 75.00 | 2.74% | 19,456,040 |
| Mar 13, 2026 | 72.50 | 76.50 | 72.00 | 73.00 | 73.00 | 2.31% | 24,106,000 |
| Mar 12, 2026 | 67.92 | 73.88 | 67.29 | 71.35 | 71.35 | 5.05% | 19,928,600 |
| Mar 11, 2026 | 65.02 | 69.90 | 64.65 | 67.92 | 67.92 | 4.96% | 17,969,938 |
| Mar 10, 2026 | 65.00 | 66.84 | 64.42 | 64.71 | 64.71 | 0.08% | 6,783,534 |
| Mar 9, 2026 | 62.00 | 64.99 | 60.08 | 64.66 | 64.66 | 2.96% | 9,210,546 |
| Mar 6, 2026 | 62.72 | 63.24 | 61.58 | 62.80 | 62.80 | 0.40% | 3,714,100 |
| Mar 5, 2026 | 63.79 | 64.55 | 61.88 | 62.55 | 62.55 | -0.64% | 6,234,864 |
| Mar 4, 2026 | 63.00 | 64.82 | 62.50 | 62.95 | 62.95 | -1.70% | 6,058,882 |
| Mar 3, 2026 | 66.20 | 67.49 | 62.49 | 64.04 | 64.04 | -2.97% | 10,925,550 |
| Mar 2, 2026 | 65.35 | 68.90 | 64.88 | 66.00 | 66.00 | -0.59% | 11,474,510 |
| Feb 27, 2026 | 66.27 | 68.18 | 65.51 | 66.39 | 66.39 | -0.24% | 7,852,042 |
| Feb 26, 2026 | 70.46 | 70.80 | 66.08 | 66.55 | 66.55 | -3.66% | 13,185,590 |
| Feb 25, 2026 | 64.90 | 71.39 | 64.50 | 69.08 | 69.08 | 6.44% | 17,561,470 |
| Feb 24, 2026 | 66.69 | 67.68 | 64.02 | 64.90 | 64.90 | -2.08% | 9,349,643 |
| Feb 13, 2026 | 65.50 | 68.20 | 65.08 | 66.28 | 66.28 | 0.94% | 5,826,432 |
| Feb 12, 2026 | 65.30 | 65.97 | 65.06 | 65.66 | 65.66 | -1.14% | 3,379,817 |
| Feb 11, 2026 | 65.02 | 67.20 | 64.95 | 66.42 | 66.42 | 2.09% | 5,815,632 |
| Feb 10, 2026 | 66.22 | 66.22 | 65.03 | 65.06 | 65.06 | -1.77% | 3,127,800 |
| Feb 9, 2026 | 66.99 | 67.54 | 65.92 | 66.23 | 66.23 | -1.13% | 5,722,491 |
| Feb 6, 2026 | 64.00 | 68.20 | 63.51 | 66.99 | 66.99 | 4.09% | 7,947,277 |
| Feb 5, 2026 | 65.51 | 65.68 | 63.84 | 64.36 | 64.36 | -2.22% | 3,231,479 |
| Feb 4, 2026 | 65.88 | 66.90 | 64.77 | 65.82 | 65.82 | -0.30% | 3,763,101 |
| Feb 3, 2026 | 64.99 | 66.22 | 64.60 | 66.02 | 66.02 | 2.31% | 4,087,091 |
| Feb 2, 2026 | 66.57 | 67.58 | 64.50 | 64.53 | 64.53 | -3.34% | 4,100,780 |
| Jan 30, 2026 | 66.76 | 67.40 | 64.60 | 66.76 | 66.76 | -0.39% | 4,896,376 |
| Jan 29, 2026 | 67.58 | 68.48 | 66.26 | 67.02 | 67.02 | -1.44% | 4,654,905 |
| Jan 28, 2026 | 68.50 | 68.50 | 66.81 | 68.00 | 68.00 | -0.79% | 5,403,861 |
| Jan 27, 2026 | 69.80 | 70.50 | 65.01 | 68.54 | 68.54 | -2.16% | 9,508,173 |
| Jan 26, 2026 | 72.20 | 72.57 | 69.81 | 70.05 | 70.05 | -3.43% | 7,165,100 |
| Jan 23, 2026 | 70.55 | 72.93 | 70.13 | 72.54 | 72.54 | 2.85% | 8,582,903 |
| Jan 22, 2026 | 70.92 | 72.20 | 70.20 | 70.53 | 70.53 | -1.05% | 4,867,546 |
| Jan 21, 2026 | 68.77 | 71.98 | 68.64 | 71.28 | 71.28 | 2.66% | 8,400,083 |
| Jan 20, 2026 | 72.40 | 73.33 | 68.77 | 69.43 | 69.43 | -3.52% | 9,077,100 |
| Jan 19, 2026 | 71.32 | 73.13 | 71.01 | 71.96 | 71.96 | 0.80% | 7,808,494 |
| Jan 16, 2026 | 71.61 | 73.09 | 70.69 | 71.39 | 71.39 | -0.31% | 7,905,874 |
| Jan 15, 2026 | 70.00 | 72.75 | 69.81 | 71.61 | 71.61 | 1.70% | 9,243,117 |
| Jan 14, 2026 | 71.00 | 72.80 | 69.60 | 70.41 | 70.41 | -1.15% | 9,698,401 |
| Jan 13, 2026 | 72.00 | 73.44 | 70.57 | 71.23 | 71.23 | -1.07% | 10,897,630 |
| Jan 12, 2026 | 73.60 | 74.77 | 71.32 | 72.00 | 72.00 | -1.57% | 12,193,420 |
| Jan 9, 2026 | 74.00 | 75.20 | 72.88 | 73.15 | 73.15 | -1.60% | 9,488,162 |
| Jan 8, 2026 | 75.52 | 77.50 | 73.45 | 74.34 | 74.34 | -2.30% | 9,908,101 |
| Jan 7, 2026 | 78.10 | 79.67 | 75.33 | 76.09 | 76.09 | -4.05% | 14,336,813 |
| Jan 6, 2026 | 80.80 | 81.30 | 78.20 | 79.30 | 79.30 | 0.14% | 13,273,040 |
| Jan 5, 2026 | 76.76 | 80.20 | 75.19 | 79.19 | 79.19 | 5.85% | 13,862,580 |
| Dec 31, 2025 | 76.41 | 77.68 | 74.66 | 74.81 | 74.81 | -2.21% | 7,216,181 |
| Dec 30, 2025 | 75.48 | 78.78 | 74.57 | 76.50 | 76.50 | -1.11% | 10,626,750 |
| Dec 29, 2025 | 81.00 | 81.50 | 76.43 | 77.36 | 77.36 | -6.20% | 13,700,390 |
| Dec 26, 2025 | 81.00 | 85.11 | 77.83 | 82.47 | 82.47 | 4.91% | 19,840,250 |
| Dec 25, 2025 | 78.87 | 79.90 | 77.11 | 78.61 | 78.61 | -1.06% | 10,845,330 |
| Dec 24, 2025 | 78.16 | 81.66 | 78.00 | 79.45 | 79.45 | 2.20% | 20,687,260 |
| Dec 23, 2025 | 72.24 | 79.20 | 71.50 | 77.74 | 77.74 | 7.63% | 19,373,300 |
| Dec 22, 2025 | 71.46 | 74.99 | 71.36 | 72.23 | 72.23 | 1.58% | 8,054,786 |
| Dec 19, 2025 | 71.30 | 72.00 | 69.62 | 71.11 | 71.11 | -0.28% | 9,325,441 |
| Dec 18, 2025 | 72.76 | 74.62 | 71.25 | 71.31 | 71.31 | -3.74% | 8,304,112 |
| Dec 17, 2025 | 70.60 | 75.10 | 70.27 | 74.08 | 74.08 | 5.45% | 13,420,920 |
| Dec 16, 2025 | 72.82 | 73.08 | 69.42 | 70.25 | 70.25 | -3.54% | 6,820,399 |
| Dec 15, 2025 | 73.56 | 74.60 | 71.75 | 72.83 | 72.83 | -0.91% | 9,000,730 |
| Dec 12, 2025 | 77.04 | 78.13 | 72.61 | 73.50 | 73.50 | -4.61% | 16,196,105 |
| Dec 11, 2025 | 80.14 | 80.77 | 77.00 | 77.05 | 77.05 | -2.46% | 11,557,260 |
| Dec 10, 2025 | 79.02 | 81.07 | 77.00 | 78.99 | 78.99 | 0.03% | 12,849,590 |
| Dec 9, 2025 | 79.45 | 80.58 | 77.33 | 78.97 | 78.97 | -0.35% | 13,037,600 |
| Dec 8, 2025 | 77.10 | 79.99 | 76.48 | 79.25 | 79.25 | 2.59% | 11,603,240 |
| Dec 5, 2025 | 76.46 | 78.75 | 74.65 | 77.25 | 77.25 | 0.82% | 11,469,380 |
| Dec 4, 2025 | 78.45 | 79.40 | 76.50 | 76.62 | 76.62 | -2.33% | 12,140,820 |
| Dec 3, 2025 | 85.77 | 87.00 | 77.40 | 78.45 | 78.45 | -8.53% | 22,515,310 |
| Dec 2, 2025 | 88.90 | 89.61 | 84.50 | 85.77 | 85.77 | -7.00% | 17,419,010 |
| Dec 1, 2025 | 90.80 | 94.90 | 88.41 | 92.23 | 92.23 | -0.24% | 21,752,590 |
| Nov 28, 2025 | 92.06 | 95.50 | 89.12 | 92.45 | 92.45 | 3.31% | 25,859,750 |