SHA:600644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.82	11.90	11.44	11.47	-	-1.12%	17,835,269
Mar 31, 2026	12.20	12.28	11.57	11.60	11.60	-5.61%	43,693,536
Mar 30, 2026	12.89	13.05	12.00	12.29	12.29	-6.68%	52,096,880
Mar 27, 2026	13.06	13.45	12.75	13.17	13.17	-1.72%	57,649,730
Mar 26, 2026	13.07	13.65	12.93	13.40	13.40	0.83%	86,369,940
Mar 25, 2026	13.03	13.33	12.84	13.29	13.29	1.76%	88,313,333
Mar 24, 2026	12.20	13.14	12.08	13.06	13.06	9.20%	87,500,840
Mar 23, 2026	12.60	12.85	11.85	11.96	11.96	-6.93%	57,062,071
Mar 20, 2026	12.38	13.08	12.30	12.85	12.85	2.80%	68,128,530
Mar 19, 2026	12.29	12.84	12.28	12.50	12.50	0.73%	37,304,933
Mar 18, 2026	12.18	12.63	12.18	12.41	12.41	1.89%	32,532,863
Mar 17, 2026	12.60	12.65	12.16	12.18	12.18	-2.48%	32,838,445
Mar 16, 2026	12.61	12.94	12.38	12.49	12.49	-1.03%	28,393,004
Mar 13, 2026	12.97	13.09	12.52	12.62	12.62	-3.07%	43,927,460
Mar 12, 2026	13.12	13.14	12.77	13.02	13.02	-1.96%	52,082,803
Mar 11, 2026	13.10	13.39	12.74	13.28	13.28	0.68%	58,254,746
Mar 10, 2026	13.62	13.63	13.07	13.19	13.19	-3.01%	60,903,468
Mar 9, 2026	13.00	13.94	12.99	13.60	13.60	2.64%	71,645,750
Mar 6, 2026	13.19	13.56	13.19	13.25	13.25	-3.07%	68,446,240
Mar 5, 2026	13.10	13.99	13.07	13.67	13.67	5.89%	98,843,336
Mar 4, 2026	12.85	13.42	12.49	12.91	12.91	-2.42%	67,024,760
Mar 3, 2026	12.80	13.45	12.76	13.23	13.23	3.28%	94,425,380
Mar 2, 2026	12.65	13.30	12.65	12.81	12.81	-1.08%	94,032,970
Feb 27, 2026	11.90	13.29	11.90	12.95	12.95	7.20%	114,769,300
Feb 26, 2026	11.55	12.15	11.50	12.08	12.08	4.32%	64,922,650
Feb 25, 2026	11.60	11.68	11.51	11.58	11.58	-0.52%	27,202,420
Feb 24, 2026	11.22	11.65	11.15	11.64	11.64	4.58%	39,506,190
Feb 13, 2026	11.20	11.30	11.10	11.13	11.13	-1.68%	15,120,710
Feb 12, 2026	11.55	11.62	11.22	11.32	11.32	-0.26%	29,396,870
Feb 11, 2026	11.16	11.48	11.10	11.35	11.35	1.79%	24,085,030
Feb 10, 2026	11.17	11.21	11.02	11.15	11.15	-0.18%	13,020,030
Feb 9, 2026	11.07	11.20	11.02	11.17	11.17	1.64%	13,300,283
Feb 6, 2026	10.90	11.09	10.80	10.99	10.99	0.64%	12,277,140
Feb 5, 2026	11.24	11.24	10.90	10.92	10.92	-2.85%	17,334,500
Feb 4, 2026	11.00	11.31	10.95	11.24	11.24	1.72%	20,582,410
Feb 3, 2026	11.03	11.19	10.91	11.05	11.05	-	19,899,896
Feb 2, 2026	11.44	11.47	11.05	11.05	11.05	-2.81%	29,566,121
Jan 30, 2026	11.08	11.45	10.96	11.37	11.37	2.99%	36,724,860
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