SHA:601628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	49.08	49.22	47.12	47.56	-	-2.60%	23,030,014
Jan 15, 2026	49.11	50.04	48.60	48.83	48.83	-1.51%	17,488,490
Jan 14, 2026	50.76	50.76	49.40	49.58	49.58	-2.84%	22,022,920
Jan 13, 2026	49.40	51.92	49.25	51.03	51.03	3.22%	21,604,370
Jan 12, 2026	48.73	49.98	48.22	49.44	49.44	1.29%	21,090,130
Jan 9, 2026	48.99	49.50	48.23	48.81	48.81	-0.39%	14,826,640
Jan 8, 2026	50.00	50.00	48.25	49.00	49.00	-2.33%	17,052,285
Jan 7, 2026	49.52	50.88	49.14	50.17	50.17	1.01%	18,997,910
Jan 6, 2026	48.27	50.20	48.27	49.67	49.67	2.90%	26,641,760
Jan 5, 2026	46.00	48.42	45.91	48.27	48.27	6.09%	28,860,655
Dec 31, 2025	45.60	45.79	45.24	45.50	45.50	-0.15%	9,837,547
Dec 30, 2025	46.00	46.00	45.00	45.57	45.57	-1.24%	16,259,850
Dec 29, 2025	46.40	47.22	46.01	46.14	46.14	-1.16%	13,283,080
Dec 26, 2025	46.85	47.51	46.43	46.68	46.68	-0.55%	13,683,940
Dec 25, 2025	46.20	47.65	46.13	46.94	46.94	1.43%	15,106,390
Dec 24, 2025	46.32	46.60	46.04	46.28	46.28	-0.54%	12,987,150
Dec 23, 2025	46.37	47.38	46.20	46.53	46.53	0.37%	15,570,290
Dec 22, 2025	46.66	46.77	45.82	46.36	46.36	-0.30%	13,668,340
Dec 19, 2025	46.60	47.15	46.05	46.50	46.50	-0.79%	14,863,420
Dec 18, 2025	46.81	47.00	46.20	46.87	46.87	0.04%	14,850,368
Dec 17, 2025	45.20	47.44	45.05	46.85	46.85	3.67%	23,922,359
Dec 16, 2025	45.86	46.27	45.02	45.19	45.19	-1.78%	14,661,680
Dec 15, 2025	44.90	46.63	44.80	46.01	46.01	1.57%	21,223,780
Dec 12, 2025	44.56	45.35	44.13	45.30	45.30	0.69%	16,353,150
Dec 11, 2025	44.70	45.27	44.25	44.99	44.99	0.65%	12,391,800
Dec 10, 2025	44.55	44.88	44.09	44.70	44.70	0.18%	9,632,983
Dec 9, 2025	45.45	45.51	44.50	44.62	44.62	-1.96%	11,070,080
Dec 8, 2025	45.67	46.06	45.20	45.51	45.51	0.24%	16,555,680
Dec 5, 2025	43.36	45.66	43.23	45.40	45.40	4.61%	20,567,183
Dec 4, 2025	43.06	43.40	42.87	43.40	43.40	0.79%	7,762,287
Dec 3, 2025	43.66	43.94	43.00	43.06	43.06	-1.87%	10,844,520
Dec 2, 2025	43.98	44.73	43.65	43.88	43.88	0.43%	10,541,330
Dec 1, 2025	43.54	44.02	43.10	43.69	43.69	0.39%	10,508,930
Nov 28, 2025	43.93	44.00	43.26	43.52	43.52	-0.98%	7,927,983
Nov 27, 2025	43.37	44.57	43.03	43.95	43.95	1.03%	10,812,870
Nov 26, 2025	44.00	44.45	43.11	43.50	43.50	-1.09%	11,156,240
Nov 25, 2025	43.06	44.55	43.06	43.98	43.98	1.99%	11,578,374
Nov 24, 2025	43.54	44.10	42.99	43.12	43.12	-0.83%	12,597,425
Nov 21, 2025	44.42	44.66	43.46	43.48	43.48	-2.07%	13,703,520
Nov 20, 2025	44.22	44.96	44.03	44.40	44.40	0.23%	13,228,320
Nov 19, 2025	43.14	44.68	43.01	44.30	44.30	2.98%	16,699,030
Nov 18, 2025	43.25	43.57	42.78	43.02	43.02	-0.92%	9,650,698
Nov 17, 2025	44.15	44.27	42.99	43.42	43.42	-1.63%	10,991,840
Nov 14, 2025	44.66	45.30	44.11	44.14	44.14	-1.41%	10,482,850
Nov 13, 2025	44.30	45.07	44.17	44.77	44.77	0.38%	15,195,810
Nov 12, 2025	43.99	44.80	43.60	44.60	44.60	1.99%	17,258,760
Nov 11, 2025	44.38	44.38	43.21	43.73	43.73	-1.62%	12,863,400
Nov 10, 2025	43.61	44.45	43.16	44.45	44.45	1.95%	13,530,820
Nov 7, 2025	43.70	43.97	43.35	43.60	43.60	-0.59%	10,178,910
Nov 6, 2025	43.40	43.92	43.12	43.86	43.86	1.86%	14,705,730