SHA:600644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.16	11.96	11.03	11.80	11.80	5.36%	41,057,666
Jun 2, 2026	11.31	11.35	11.10	11.20	11.20	-2.44%	19,838,513
Jun 1, 2026	11.66	11.66	11.03	11.48	11.48	-1.71%	27,385,550
May 29, 2026	11.59	11.98	11.40	11.68	11.68	0.78%	35,523,710
May 28, 2026	11.28	11.64	11.14	11.59	11.59	2.84%	30,429,240
May 27, 2026	11.12	11.40	11.04	11.27	11.27	1.90%	19,339,690
May 26, 2026	11.22	11.22	10.98	11.06	11.06	-2.38%	14,860,907
May 25, 2026	11.18	11.36	11.18	11.33	11.33	1.43%	12,571,102
May 22, 2026	11.33	11.35	11.05	11.17	11.17	-0.71%	13,119,836
May 21, 2026	11.30	11.55	11.21	11.25	11.25	-0.97%	15,519,068
May 20, 2026	11.88	11.88	11.33	11.36	11.36	-4.78%	25,417,766
May 19, 2026	11.40	11.98	11.28	11.93	11.93	3.92%	30,568,280
May 18, 2026	11.30	11.55	11.24	11.48	11.48	0.61%	16,249,540
May 15, 2026	11.71	11.86	11.30	11.41	11.41	-3.71%	33,725,660
May 14, 2026	12.33	12.59	11.85	11.85	11.85	-4.20%	45,690,680
May 13, 2026	12.29	12.68	12.15	12.37	12.37	0.98%	64,224,020
May 12, 2026	11.77	12.47	11.48	12.25	12.25	3.55%	62,298,810
May 11, 2026	11.90	12.12	11.70	11.83	11.83	-0.67%	35,322,700
May 8, 2026	11.96	12.14	11.86	11.91	11.91	-0.92%	27,559,160
May 7, 2026	11.99	12.10	11.88	12.02	12.02	0.59%	25,863,980
May 6, 2026	11.68	11.96	11.67	11.95	11.95	3.20%	25,173,190
Apr 30, 2026	11.75	11.79	11.52	11.58	11.58	-1.86%	22,574,860
Apr 29, 2026	11.67	12.05	11.60	11.80	11.80	0.17%	28,352,280
Apr 28, 2026	11.58	11.98	11.53	11.78	11.78	0.34%	36,793,630
Apr 27, 2026	11.84	12.12	11.65	11.74	11.74	-4.08%	40,573,050
Apr 24, 2026	12.54	12.66	12.21	12.24	12.24	-3.39%	35,823,900
Apr 23, 2026	12.51	12.81	12.25	12.67	12.67	1.12%	55,315,630
Apr 22, 2026	12.68	12.68	12.40	12.53	12.53	-1.26%	47,365,900
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%	23,348,320
Apr 16, 2026	11.16	11.40	11.06	11.38	11.38	1.88%	27,197,130
Apr 15, 2026	11.22	11.32	11.06	11.17	11.17	-0.36%	23,882,850
Apr 14, 2026	11.33	11.53	11.15	11.21	11.21	-0.88%	25,178,300
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%	43,693,530
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%	88,313,330
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%	57,062,070
Mar 20, 2026	12.38	13.08	12.30	12.85	12.85	2.80%	68,128,530