SHA:600644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	12.51	12.74	12.25	12.51	-	-0.16%	24,684,401
Apr 22, 2026	12.68	12.68	12.40	12.53	12.53	-1.26%	47,365,905
Apr 21, 2026	11.98	12.98	11.86	12.69	12.69	5.93%	82,054,680
Apr 20, 2026	11.31	12.00	11.31	11.98	11.98	5.00%	46,948,840
Apr 17, 2026	11.31	11.47	11.22	11.41	11.41	0.26%	23,348,324
Apr 16, 2026	11.16	11.40	11.06	11.38	11.38	1.88%	27,197,136
Apr 15, 2026	11.22	11.32	11.06	11.17	11.17	-0.36%	23,882,858
Apr 14, 2026	11.33	11.53	11.15	11.21	11.21	-0.88%	25,178,305
Apr 13, 2026	11.13	11.33	11.09	11.31	11.31	0.71%	21,622,770
Apr 10, 2026	11.20	11.30	11.06	11.23	11.23	0.99%	25,066,170
Apr 9, 2026	11.20	11.23	10.96	11.12	11.12	-2.20%	28,316,180
Apr 8, 2026	11.07	11.37	11.07	11.37	11.37	2.99%	33,781,500
Apr 7, 2026	10.93	11.22	10.58	11.04	11.04	-2.99%	41,775,530
Apr 3, 2026	12.18	12.43	11.38	11.38	11.38	-9.97%	74,390,920
Apr 2, 2026	12.30	12.64	12.20	12.64	12.64	10.01%	94,407,780
Apr 1, 2026	11.82	11.90	11.42	11.49	11.49	-0.95%	27,385,090
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