SHA:600644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	10.50	10.72	10.16	10.34	-	0.49%	57,291,108
Aug 3, 2026	9.42	10.29	9.35	10.29	10.29	10.05%	59,929,503
Jul 31, 2026	9.14	9.39	8.95	9.35	9.35	2.75%	37,611,987
Jul 30, 2026	9.66	9.77	9.04	9.10	9.10	-6.38%	53,903,967
Jul 29, 2026	9.00	10.00	8.80	9.72	9.72	6.93%	68,144,220
Jul 28, 2026	9.28	9.34	9.01	9.09	9.09	-3.09%	42,730,260
Jul 27, 2026	9.01	9.82	8.90	9.38	9.38	-0.11%	60,651,240
Jul 24, 2026	9.80	9.95	9.39	9.39	9.39	-9.97%	58,618,640
Jul 23, 2026	10.20	11.50	10.01	10.43	10.43	-1.60%	103,041,100
Jul 22, 2026	9.30	10.60	9.28	10.60	10.60	9.96%	90,212,460
Jul 21, 2026	9.85	10.08	8.92	9.64	9.64	-2.72%	84,498,110
Jul 20, 2026	9.10	9.91	9.06	9.91	9.91	9.99%	69,210,540
Jul 17, 2026	8.06	9.01	8.06	9.01	9.01	10.01%	43,712,586
Jul 16, 2026	8.03	8.28	7.97	8.19	8.19	1.49%	17,971,100
Jul 15, 2026	7.90	8.14	7.82	8.07	8.07	2.15%	14,972,960
Jul 14, 2026	7.68	7.90	7.59	7.90	7.90	3.13%	12,781,200
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