SHA:600644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	7.68	7.84	7.59	7.80	-	1.83%	15,800
Jul 13, 2026	7.93	7.94	7.65	7.66	7.66	-3.40%	13,085,480
Jul 10, 2026	7.70	8.11	7.61	7.93	7.93	2.99%	16,702,702
Jul 9, 2026	7.66	7.78	7.51	7.70	7.70	-0.39%	12,581,365
Jul 8, 2026	7.91	7.95	7.73	7.73	7.73	-2.52%	9,118,300
Jul 7, 2026	8.13	8.27	7.91	7.93	7.93	-3.76%	12,485,036
Jul 6, 2026	8.40	8.55	8.20	8.24	8.24	-2.72%	16,325,001
Jul 3, 2026	8.20	8.55	8.13	8.47	8.47	3.17%	21,658,230
Jul 2, 2026	8.52	8.86	8.18	8.21	8.21	-4.53%	30,654,490
Jul 1, 2026	7.96	8.69	7.91	8.60	8.60	8.86%	34,339,966
Jun 30, 2026	7.90	7.93	7.69	7.90	7.90	0.25%	10,557,754
Jun 29, 2026	7.77	7.92	7.59	7.88	7.88	0.90%	16,565,600
Jun 26, 2026	8.11	8.22	7.81	7.81	7.81	-3.40%	17,077,607
Jun 25, 2026	8.43	8.45	8.09	8.10	8.09	-5.04%	20,833,810
Jun 24, 2026	9.05	9.06	8.47	8.53	8.51	-5.75%	19,227,473
Jun 23, 2026	9.15	9.24	8.99	9.05	9.03	-1.09%	13,327,689
Jun 22, 2026	9.13	9.17	8.82	9.15	9.13	0.33%	17,931,534
Jun 18, 2026	9.78	9.79	9.07	9.12	9.10	-6.65%	24,220,420
Jun 17, 2026	10.00	10.12	9.74	9.77	9.75	-2.59%	12,993,390
Jun 16, 2026	10.00	10.12	9.94	10.03	10.01	-0.40%	10,277,570
Jun 15, 2026	9.86	10.10	9.84	10.07	10.05	1.72%	11,650,910
Jun 12, 2026	9.77	10.03	9.43	9.90	9.88	1.02%	18,410,840
Jun 11, 2026	10.02	10.08	9.79	9.80	9.78	-3.73%	16,822,450
Jun 10, 2026	10.88	10.89	10.15	10.18	10.16	-7.37%	22,903,490
Jun 9, 2026	10.94	11.13	10.78	10.99	10.97	-0.81%	16,966,328
Jun 8, 2026	11.00	11.44	10.70	11.08	11.06	-1.34%	19,669,356
Jun 5, 2026	11.53	11.90	11.22	11.23	11.21	-3.93%	27,659,630
Jun 4, 2026	11.80	12.25	11.65	11.69	11.67	-0.93%	39,171,700
Jun 3, 2026	11.16	11.96	11.03	11.80	11.78	5.36%	41,057,660
Jun 2, 2026	11.31	11.35	11.10	11.20	11.18	-2.44%	19,838,510
Jun 1, 2026	11.66	11.66	11.03	11.48	11.46	-1.71%	27,385,550
May 29, 2026	11.59	11.98	11.40	11.68	11.66	0.78%	35,523,710
May 28, 2026	11.28	11.64	11.14	11.59	11.57	2.84%	30,429,240
May 27, 2026	11.12	11.40	11.04	11.27	11.25	1.90%	19,339,690
May 26, 2026	11.22	11.22	10.98	11.06	11.04	-2.38%	14,860,900
May 25, 2026	11.18	11.36	11.18	11.33	11.31	1.43%	12,571,100
May 22, 2026	11.33	11.35	11.05	11.17	11.15	-0.71%	13,119,830
May 21, 2026	11.30	11.55	11.21	11.25	11.23	-0.97%	15,519,060
May 20, 2026	11.88	11.88	11.33	11.36	11.34	-4.78%	25,417,760
May 19, 2026	11.40	11.98	11.28	11.93	11.91	3.92%	30,568,280
May 18, 2026	11.30	11.55	11.24	11.48	11.46	0.61%	16,249,540
May 15, 2026	11.71	11.86	11.30	11.41	11.39	-3.71%	33,725,660
May 14, 2026	12.33	12.59	11.85	11.85	11.83	-4.20%	45,690,680
May 13, 2026	12.29	12.68	12.15	12.37	12.35	0.98%	64,224,020
May 12, 2026	11.77	12.47	11.48	12.25	12.23	3.55%	62,298,810
May 11, 2026	11.90	12.12	11.70	11.83	11.81	-0.67%	35,322,700
May 8, 2026	11.96	12.14	11.86	11.91	11.89	-0.92%	27,559,160
May 7, 2026	11.99	12.10	11.88	12.02	12.00	0.59%	25,863,980
May 6, 2026	11.68	11.96	11.67	11.95	11.93	3.20%	25,173,190
Apr 30, 2026	11.75	11.79	11.52	11.58	11.56	-1.86%	22,574,860