SHA:600644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.08	11.33	10.96	11.16	-	1.09%	17,432,324
Jan 29, 2026	11.08	11.21	10.96	11.04	11.04	-0.81%	17,227,950
Jan 28, 2026	11.06	11.22	11.02	11.13	11.13	0.63%	17,907,910
Jan 27, 2026	11.15	11.15	10.85	11.06	11.06	-0.81%	21,132,860
Jan 26, 2026	11.30	11.43	11.10	11.15	11.15	-2.02%	27,088,860
Jan 23, 2026	11.31	11.48	11.28	11.38	11.38	0.35%	27,846,050
Jan 22, 2026	11.61	11.84	11.32	11.34	11.34	-3.49%	38,563,900
Jan 21, 2026	11.90	12.05	11.59	11.75	11.75	-2.25%	45,639,590
Jan 20, 2026	11.35	12.58	11.25	12.02	12.02	4.61%	71,375,244
Jan 19, 2026	11.20	11.62	11.10	11.49	11.49	2.59%	49,013,705
Jan 16, 2026	11.09	12.03	11.06	11.20	11.20	2.19%	73,807,828
Jan 15, 2026	11.11	11.34	10.82	10.96	10.96	-2.66%	48,460,790
Jan 14, 2026	10.80	11.40	10.67	11.26	11.26	3.87%	73,822,100
Jan 13, 2026	10.64	11.19	10.38	10.84	10.84	2.07%	61,164,410
Jan 12, 2026	10.32	10.62	10.26	10.62	10.62	3.21%	23,406,700
Jan 9, 2026	10.30	10.35	10.20	10.29	10.29	-0.10%	14,806,640
Jan 8, 2026	10.15	10.33	10.09	10.30	10.30	1.48%	16,810,400
Jan 7, 2026	10.13	10.23	10.06	10.15	10.15	0.20%	14,162,580
Jan 6, 2026	10.02	10.15	9.99	10.13	10.13	0.60%	14,693,130
Jan 5, 2026	9.77	10.07	9.76	10.07	10.07	3.28%	19,031,630
Dec 31, 2025	9.80	9.86	9.70	9.75	9.75	-0.61%	9,764,611
Dec 30, 2025	9.91	9.93	9.77	9.81	9.81	-1.31%	12,720,735
Dec 29, 2025	10.05	10.07	9.91	9.94	9.94	-1.09%	11,341,890
Dec 26, 2025	10.04	10.13	9.96	10.05	10.05	-0.10%	12,105,200
Dec 25, 2025	10.02	10.08	9.92	10.06	10.06	0.80%	11,477,324
Dec 24, 2025	9.80	9.98	9.80	9.98	9.98	0.81%	9,805,635
Dec 23, 2025	9.98	10.13	9.85	9.90	9.90	-0.80%	11,829,300
Dec 22, 2025	10.01	10.03	9.92	9.98	9.98	-0.30%	10,317,400
Dec 19, 2025	9.87	10.02	9.85	10.01	10.01	1.93%	13,071,927
Dec 18, 2025	9.91	9.96	9.81	9.82	9.82	-1.41%	13,262,516
Dec 17, 2025	10.03	10.07	9.77	9.96	9.96	-1.48%	19,917,710
Dec 16, 2025	10.44	10.47	10.10	10.11	10.11	-3.16%	17,565,400
Dec 15, 2025	10.53	10.69	10.40	10.44	10.44	-0.57%	18,748,130
Dec 12, 2025	10.18	10.66	10.12	10.50	10.50	3.14%	36,155,735
Dec 11, 2025	10.27	10.33	10.17	10.18	10.18	-0.88%	8,658,117
Dec 10, 2025	10.18	10.29	10.15	10.27	10.27	0.59%	8,437,769
Dec 9, 2025	10.19	10.38	10.17	10.21	10.21	-0.39%	8,838,426
Dec 8, 2025	10.20	10.30	10.17	10.25	10.25	0.39%	8,940,500
Dec 5, 2025	10.08	10.22	9.98	10.21	10.21	1.59%	8,588,759
Dec 4, 2025	10.16	10.21	10.05	10.05	10.05	-1.08%	7,520,615
Dec 3, 2025	10.25	10.43	10.13	10.16	10.16	-1.36%	8,929,300
Dec 2, 2025	10.40	10.40	10.24	10.30	10.30	-0.96%	6,489,600
Dec 1, 2025	10.35	10.45	10.34	10.40	10.40	0.58%	9,052,800
Nov 28, 2025	10.26	10.34	10.14	10.34	10.34	1.08%	8,511,178
Nov 27, 2025	10.22	10.34	10.18	10.23	10.23	-0.10%	7,593,276
Nov 26, 2025	10.33	10.37	10.18	10.24	10.24	-0.97%	9,807,020
Nov 25, 2025	10.23	10.39	10.20	10.34	10.34	1.08%	10,727,220
Nov 24, 2025	10.11	10.28	9.99	10.23	10.23	1.29%	13,327,200
Nov 21, 2025	10.56	10.69	10.10	10.10	10.10	-5.08%	20,825,300
Nov 20, 2025	10.90	10.90	10.62	10.64	10.64	-1.48%	10,960,329