SHA:600644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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