SHA:601628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	44.66	45.30	44.14	44.14	44.14	-1.41%	10,482,857
Nov 13, 2025	44.30	45.07	44.17	44.77	44.77	0.38%	15,195,811
Nov 12, 2025	43.99	44.80	43.60	44.60	44.60	1.99%	17,258,765
Nov 11, 2025	44.38	44.38	43.21	43.73	43.73	-1.62%	12,863,401
Nov 10, 2025	43.61	44.45	43.16	44.45	44.45	1.95%	13,530,821
Nov 7, 2025	43.70	43.97	43.35	43.60	43.60	-0.59%	10,178,918
Nov 6, 2025	43.40	43.92	43.12	43.86	43.86	1.86%	14,705,730
Nov 5, 2025	43.11	43.39	42.60	43.06	43.06	-0.85%	10,759,346
Nov 4, 2025	43.23	43.80	43.00	43.43	43.43	0.81%	13,916,265
Nov 3, 2025	43.99	44.15	42.80	43.08	43.08	-2.02%	22,801,112
Oct 31, 2025	44.70	44.95	43.90	43.97	43.97	-0.92%	21,869,281
Oct 30, 2025	45.22	45.73	44.08	44.38	44.38	-1.86%	20,602,465
Oct 29, 2025	44.99	45.58	44.75	45.22	45.22	0.27%	17,565,063
Oct 28, 2025	45.06	45.39	44.55	45.10	45.10	0.09%	14,120,498
Oct 27, 2025	44.30	45.42	43.60	45.06	45.06	1.53%	27,584,398
Oct 24, 2025	44.20	44.55	43.83	44.38	44.38	-0.20%	19,194,046
Oct 23, 2025	43.87	45.00	43.68	44.47	44.47	1.23%	24,639,815
Oct 22, 2025	43.57	44.25	43.37	43.93	43.93	-0.14%	23,261,678
Oct 21, 2025	42.47	44.24	42.13	43.99	43.99	3.51%	48,489,142
Oct 20, 2025	43.20	43.35	42.09	42.50	42.50	4.14%	51,494,091
Oct 17, 2025	42.52	42.75	40.68	40.81	40.81	-4.65%	34,293,913
Oct 16, 2025	41.26	42.91	41.26	42.80	42.56	5.16%	59,750,438
Oct 15, 2025	39.96	40.78	39.78	40.70	40.47	1.80%	19,347,811
Oct 14, 2025	39.35	40.26	39.35	39.98	39.76	2.07%	22,552,665
Oct 13, 2025	39.07	39.47	38.83	39.17	38.95	-1.24%	13,018,363
Oct 10, 2025	39.32	40.30	39.30	39.66	39.44	0.10%	13,019,983
Oct 9, 2025	39.68	39.68	38.72	39.62	39.40	-0.05%	13,213,469
Sep 30, 2025	39.69	39.88	39.11	39.64	39.42	-0.15%	18,882,979
Sep 29, 2025	38.48	40.20	38.27	39.70	39.48	3.17%	36,686,646
Sep 26, 2025	37.80	38.66	37.75	38.48	38.27	1.26%	14,786,749
Sep 25, 2025	37.99	38.17	37.70	38.00	37.79	-0.03%	9,020,604
Sep 24, 2025	37.92	38.21	37.65	38.01	37.80	0.16%	10,734,826
Sep 23, 2025	37.80	38.14	37.50	37.95	37.74	0.21%	11,300,272
Sep 22, 2025	38.20	38.40	37.65	37.87	37.66	-1.02%	11,776,574
Sep 19, 2025	38.62	38.66	38.04	38.26	38.05	-1.14%	11,336,811
Sep 18, 2025	39.08	39.15	38.37	38.70	38.48	-1.38%	18,772,108
Sep 17, 2025	38.76	39.27	38.70	39.24	39.02	1.21%	14,438,507
Sep 16, 2025	38.88	39.02	38.55	38.77	38.55	-0.31%	15,524,608
Sep 15, 2025	39.11	39.27	38.88	38.89	38.67	-0.84%	15,229,191
Sep 12, 2025	39.75	39.80	39.16	39.22	39.00	-1.11%	17,834,843
Sep 11, 2025	39.50	39.67	39.12	39.66	39.44	0.51%	22,275,796
Sep 10, 2025	39.60	39.73	39.42	39.46	39.24	-0.63%	12,150,349
Sep 9, 2025	39.56	39.88	39.42	39.71	39.49	0.08%	11,925,544
Sep 8, 2025	39.91	40.09	39.55	39.68	39.46	-0.87%	12,751,784
Sep 5, 2025	40.05	40.21	39.69	40.03	39.81	-1.16%	18,089,838
Sep 4, 2025	39.62	40.93	39.07	40.50	40.27	1.55%	33,829,300
Sep 3, 2025	41.00	41.19	39.55	39.88	39.66	-2.57%	21,869,687
Sep 2, 2025	40.95	41.23	40.54	40.93	40.70	-0.10%	17,141,040
Sep 1, 2025	42.17	42.46	40.85	40.97	40.74	-2.64%	27,886,882
Aug 29, 2025	41.56	43.47	41.52	42.08	41.84	1.47%	33,854,893