SHA:601628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	39.11	39.27	38.88	38.89	38.89	-0.84%	15,229,191
Sep 12, 2025	39.75	39.80	39.16	39.22	39.22	-1.11%	17,834,843
Sep 11, 2025	39.50	39.67	39.12	39.66	39.66	0.51%	22,275,796
Sep 10, 2025	39.60	39.73	39.42	39.46	39.46	-0.63%	12,150,349
Sep 9, 2025	39.56	39.88	39.42	39.71	39.71	0.08%	11,925,544
Sep 8, 2025	39.91	40.09	39.55	39.68	39.68	-0.87%	12,751,784
Sep 5, 2025	40.05	40.21	39.69	40.03	40.03	-1.16%	18,089,838
Sep 4, 2025	39.62	40.93	39.07	40.50	40.50	1.55%	33,829,300
Sep 3, 2025	41.00	41.19	39.55	39.88	39.88	-2.57%	21,869,687
Sep 2, 2025	40.95	41.23	40.54	40.93	40.93	-0.10%	17,141,040
Sep 1, 2025	42.17	42.46	40.85	40.97	40.97	-2.64%	27,886,882
Aug 29, 2025	41.56	43.47	41.52	42.08	42.08	1.47%	33,854,893
Aug 28, 2025	41.00	41.48	40.39	41.47	41.47	-0.46%	26,298,406
Aug 27, 2025	42.96	42.99	41.65	41.66	41.66	-2.46%	25,084,545
Aug 26, 2025	42.76	43.16	42.58	42.71	42.71	-0.35%	15,556,731
Aug 25, 2025	43.00	43.16	42.43	42.86	42.86	-0.09%	21,481,156
Aug 22, 2025	42.06	42.90	41.85	42.90	42.90	1.97%	19,867,921
Aug 21, 2025	42.23	42.60	41.92	42.07	42.07	-0.31%	15,095,503
Aug 20, 2025	41.73	42.27	41.28	42.20	42.20	0.79%	12,414,358
Aug 19, 2025	42.87	43.13	41.70	41.87	41.87	-2.45%	16,707,856
Aug 18, 2025	42.32	43.20	42.07	42.92	42.92	1.42%	25,632,537
Aug 15, 2025	40.60	42.43	40.04	42.32	42.32	3.65%	39,092,062
Aug 14, 2025	40.42	41.60	40.41	40.83	40.83	1.04%	34,904,260
Aug 13, 2025	40.78	41.09	40.26	40.41	40.41	-0.66%	21,864,257
Aug 12, 2025	40.40	40.85	40.38	40.68	40.68	0.49%	11,906,763
Aug 11, 2025	40.67	40.97	40.36	40.48	40.48	-0.71%	16,198,204
Aug 8, 2025	41.16	41.19	40.66	40.77	40.77	-0.88%	8,257,310
Aug 7, 2025	41.38	41.61	40.83	41.13	41.13	-0.94%	9,606,215
Aug 6, 2025	41.25	41.69	41.06	41.52	41.52	0.65%	8,296,600
Aug 5, 2025	40.75	41.35	40.65	41.25	41.25	1.25%	8,612,279
Aug 4, 2025	40.30	40.83	40.30	40.74	40.74	-	7,730,593
Aug 1, 2025	40.76	41.32	40.63	40.74	40.74	-0.44%	10,697,440
Jul 31, 2025	42.00	42.15	40.70	40.92	40.92	-3.13%	18,194,096
Jul 30, 2025	41.99	42.60	41.82	42.24	42.24	0.57%	14,518,511
Jul 29, 2025	42.40	42.81	41.77	42.00	42.00	-1.64%	16,999,864
Jul 28, 2025	41.94	43.27	41.75	42.70	42.70	2.89%	23,493,772
Jul 25, 2025	41.40	41.88	40.96	41.50	41.50	0.07%	15,055,162
Jul 24, 2025	40.77	41.71	40.70	41.47	41.47	1.02%	20,457,815
Jul 23, 2025	40.42	41.58	40.32	41.05	41.05	1.84%	27,051,393
Jul 22, 2025	40.16	40.43	39.76	40.31	40.31	0.22%	25,213,835
Jul 21, 2025	40.22	40.34	39.85	40.22	40.22	-0.02%	11,740,703
Jul 18, 2025	39.85	40.56	39.83	40.23	40.23	0.95%	15,674,523
Jul 17, 2025	39.72	40.01	39.51	39.85	39.85	0.33%	10,355,752
Jul 16, 2025	39.99	40.04	39.31	39.72	39.72	-0.50%	10,986,800
Jul 15, 2025	39.99	40.39	39.60	39.92	39.92	-0.20%	11,643,049
Jul 14, 2025	40.32	40.69	40.00	40.00	40.00	-0.74%	14,401,579
Jul 11, 2025	40.05	41.44	39.99	40.30	40.30	0.75%	34,577,717
Jul 10, 2025	39.80	40.42	39.72	40.00	40.00	-0.35%	15,010,911
Jul 9, 2025	41.10	41.25	40.14	40.14	39.69	-2.34%	14,447,778
Jul 8, 2025	40.95	41.17	40.63	41.10	40.64	-0.02%	12,040,770