SHA:601628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	38.30	38.58	38.21	38.24	-	-0.70%	4,362,176
Aug 3, 2026	39.20	39.50	38.01	38.51	38.51	-2.56%	50,839,730
Jul 31, 2026	39.00	39.74	38.50	39.52	39.52	-0.55%	33,251,005
Jul 30, 2026	39.05	39.86	38.84	39.74	39.74	0.91%	38,998,594
Jul 29, 2026	40.19	40.27	38.84	39.38	39.38	-2.04%	38,138,906
Jul 28, 2026	39.73	40.34	39.42	40.20	40.20	1.18%	30,084,454
Jul 27, 2026	40.73	40.73	39.10	39.73	39.73	-1.44%	32,573,638
Jul 24, 2026	41.55	41.75	39.90	40.31	40.31	-3.40%	42,230,890
Jul 23, 2026	41.00	42.00	40.28	41.73	41.73	1.78%	41,744,630
Jul 22, 2026	39.61	41.38	39.44	41.00	41.00	2.07%	43,868,950
Jul 21, 2026	40.17	41.63	39.50	40.17	40.17	-1.06%	59,365,700
Jul 20, 2026	38.52	40.66	38.36	40.60	40.60	3.97%	50,998,520
Jul 17, 2026	38.60	39.56	38.17	39.05	39.05	0.33%	56,677,082
Jul 16, 2026	39.68	40.20	38.67	38.92	38.92	-3.71%	45,664,644
Jul 15, 2026	39.33	41.01	38.51	40.42	40.42	4.39%	84,728,418
Jul 14, 2026	37.51	39.08	36.61	38.72	38.72	2.62%	55,916,120
Jul 13, 2026	37.20	37.99	36.72	37.73	37.73	0.83%	41,959,197
Jul 10, 2026	36.90	37.83	36.53	37.42	37.42	0.59%	37,152,525
Jul 9, 2026	36.61	37.33	36.33	37.20	37.20	0.83%	24,675,061
Jul 8, 2026	37.42	38.00	37.32	37.51	36.89	-0.16%	23,395,021
Jul 7, 2026	38.50	38.59	37.30	37.57	36.95	-3.12%	33,035,467
Jul 6, 2026	38.63	39.28	38.05	38.78	38.14	0.31%	40,940,218
Jul 3, 2026	38.81	39.24	37.90	38.66	38.02	0.39%	37,025,208
Jul 2, 2026	38.75	40.10	38.41	38.51	37.88	-0.70%	58,355,618
Jul 1, 2026	35.25	38.88	35.22	38.78	38.14	9.70%	82,243,973
Jun 30, 2026	35.40	35.90	34.68	35.35	34.77	-1.09%	35,998,725
Jun 29, 2026	35.17	36.40	34.74	35.74	35.15	2.00%	38,710,635
Jun 26, 2026	36.61	37.09	35.00	35.04	34.46	-5.01%	40,409,392
Jun 25, 2026	35.50	37.87	35.27	36.89	36.28	2.90%	58,784,882
Jun 24, 2026	36.25	36.51	35.18	35.85	35.26	-0.91%	39,022,166
Jun 23, 2026	36.08	37.16	35.89	36.18	35.58	-0.71%	53,786,520
Jun 22, 2026	33.31	36.86	33.10	36.44	35.84	8.13%	87,223,319
Jun 18, 2026	35.77	35.86	33.58	33.70	33.14	-5.89%	56,679,630
Jun 17, 2026	36.16	36.36	35.50	35.81	35.22	-0.69%	27,396,580
Jun 16, 2026	36.21	36.74	35.50	36.06	35.47	-1.29%	37,575,960
Jun 15, 2026	35.93	37.07	35.75	36.53	35.93	2.01%	63,363,970
Jun 12, 2026	34.00	35.97	33.84	35.81	35.22	4.31%	81,310,580
Jun 11, 2026	34.55	35.65	34.05	34.33	33.76	-0.87%	44,897,890
Jun 10, 2026	32.99	34.76	32.95	34.63	34.06	4.50%	67,478,760
Jun 9, 2026	32.82	33.25	32.80	33.14	32.59	0.42%	21,572,492
Jun 8, 2026	33.01	33.50	32.70	33.00	32.46	0.55%	39,460,540
Jun 5, 2026	32.70	34.19	32.66	32.82	32.28	1.02%	61,412,950
Jun 4, 2026	32.70	33.11	32.32	32.49	31.95	-1.19%	20,719,780
Jun 3, 2026	33.25	33.50	32.78	32.88	32.34	-1.08%	22,596,220
Jun 2, 2026	33.45	33.65	33.06	33.24	32.69	-1.01%	23,351,940
Jun 1, 2026	33.70	33.92	33.05	33.58	33.03	-0.74%	24,762,190
May 29, 2026	33.29	34.07	33.29	33.83	33.27	1.32%	42,150,530
May 28, 2026	33.42	33.57	32.84	33.39	32.84	-0.21%	34,963,530
May 27, 2026	33.60	33.99	33.17	33.46	32.91	-1.01%	34,424,500
May 26, 2026	33.80	34.50	33.48	33.80	33.24	-0.09%	48,346,380