SHA:601628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	39.29	39.34	38.00	38.11	-	-3.49%	8,470,674
Mar 25, 2026	39.40	39.95	39.06	39.49	39.49	0.51%	20,947,450
Mar 24, 2026	39.81	39.88	38.82	39.29	39.29	-0.33%	22,537,410
Mar 23, 2026	41.42	41.42	39.19	39.42	39.42	-5.51%	31,171,480
Mar 20, 2026	42.39	42.50	41.71	41.72	41.72	-1.58%	13,639,090
Mar 19, 2026	42.72	42.84	42.00	42.39	42.39	-1.60%	17,826,550
Mar 18, 2026	42.73	43.33	42.33	43.08	43.08	0.82%	17,315,950
Mar 17, 2026	42.13	43.45	42.10	42.73	42.73	1.47%	25,338,990
Mar 16, 2026	41.90	42.50	41.49	42.11	42.11	0.43%	13,693,670
Mar 13, 2026	41.92	42.34	41.74	41.93	41.93	-0.59%	12,909,497
Mar 12, 2026	42.55	42.70	41.94	42.18	42.18	-1.01%	12,945,900
Mar 11, 2026	42.80	42.99	42.30	42.61	42.61	-0.16%	12,917,480
Mar 10, 2026	42.42	42.95	42.40	42.68	42.68	1.14%	15,347,040
Mar 9, 2026	41.97	42.36	41.21	42.20	42.20	-1.15%	16,919,120
Mar 6, 2026	42.36	43.11	42.30	42.69	42.69	0.14%	13,237,320
Mar 5, 2026	42.80	43.05	42.39	42.63	42.63	0.05%	22,285,830
Mar 4, 2026	43.91	43.91	41.78	42.61	42.61	-3.42%	28,102,690
Mar 3, 2026	43.77	44.93	43.12	44.12	44.12	1.22%	29,598,450
Mar 2, 2026	44.03	44.33	43.39	43.59	43.59	-2.00%	24,406,490
Feb 27, 2026	44.72	45.08	44.34	44.48	44.48	-0.71%	13,700,170
Feb 26, 2026	45.90	45.96	44.63	44.80	44.80	-2.40%	19,226,018
Feb 25, 2026	46.41	46.69	45.73	45.90	45.90	-1.10%	25,041,290
Feb 24, 2026	47.60	47.77	46.08	46.41	46.41	-2.07%	18,157,570
Feb 13, 2026	48.36	48.40	47.31	47.39	47.39	-1.64%	11,418,060
Feb 12, 2026	48.78	48.90	48.10	48.18	48.18	-1.21%	10,095,830
Feb 11, 2026	49.18	49.66	48.40	48.77	48.77	-0.81%	10,923,110
Feb 10, 2026	48.80	49.38	48.28	49.17	49.17	0.41%	13,629,240
Feb 9, 2026	48.12	49.10	47.55	48.97	48.97	3.16%	14,591,970
Feb 6, 2026	47.83	48.00	47.22	47.47	47.47	-0.75%	12,968,040
Feb 5, 2026	48.87	49.29	47.20	47.83	47.83	-1.79%	16,667,157
Feb 4, 2026	48.24	48.97	48.06	48.70	48.70	0.81%	14,791,119
Feb 3, 2026	48.56	48.99	47.52	48.31	48.31	-0.06%	20,043,180
Feb 2, 2026	48.96	50.07	48.01	48.34	48.34	-2.78%	28,815,301
Jan 30, 2026	49.41	50.70	49.00	49.72	49.72	0.20%	21,574,880
Jan 29, 2026	48.36	49.90	47.85	49.62	49.62	2.65%	31,762,397
Jan 28, 2026	48.42	49.20	47.74	48.34	48.34	-0.33%	26,445,829
Jan 27, 2026	47.00	49.40	46.84	48.50	48.50	3.35%	36,026,380
Jan 26, 2026	45.74	47.70	45.50	46.93	46.93	2.62%	36,603,868
Jan 23, 2026	46.66	46.90	45.06	45.73	45.73	-2.49%	43,541,140
Jan 22, 2026	48.20	48.74	46.81	46.90	46.90	-2.13%	16,626,340
Jan 21, 2026	48.29	48.75	47.71	47.92	47.92	-0.77%	18,570,890
Jan 20, 2026	47.50	48.88	47.17	48.29	48.29	1.62%	22,096,710
Jan 19, 2026	47.50	47.85	46.98	47.52	47.52	-	15,315,920
Jan 16, 2026	49.08	49.22	47.12	47.52	47.52	-2.68%	23,606,410
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