SHA:601628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.29	34.07	33.29	33.83	33.83	1.32%	42,150,530
May 28, 2026	33.42	33.57	32.84	33.39	33.39	-0.21%	34,963,530
May 27, 2026	33.60	33.99	33.17	33.46	33.46	-1.01%	34,424,500
May 26, 2026	33.80	34.50	33.48	33.80	33.80	-0.09%	48,346,380
May 25, 2026	33.85	34.50	33.67	33.83	33.83	0.03%	26,773,750
May 22, 2026	34.02	34.21	33.63	33.82	33.82	-0.68%	22,259,510
May 21, 2026	34.72	35.34	34.00	34.05	34.05	-1.42%	38,883,690
May 20, 2026	34.61	34.80	34.32	34.54	34.54	-0.49%	17,695,820
May 19, 2026	34.79	34.99	34.34	34.71	34.71	-0.12%	19,890,390
May 18, 2026	35.02	35.03	34.53	34.75	34.75	-1.73%	23,881,040
May 15, 2026	35.98	36.25	35.12	35.36	35.36	-1.75%	30,459,120
May 14, 2026	36.28	36.61	35.80	35.99	35.99	-1.34%	31,571,490
May 13, 2026	37.56	37.56	35.98	36.48	36.48	-2.88%	59,116,100
May 12, 2026	37.95	38.06	37.41	37.56	37.56	-1.03%	32,624,060
May 11, 2026	37.25	38.60	37.05	37.95	37.95	1.72%	76,693,430
May 8, 2026	37.30	37.54	36.92	37.31	37.31	-0.35%	33,481,680
May 7, 2026	36.79	37.76	36.67	37.44	37.44	2.13%	66,648,130
May 6, 2026	36.99	37.30	36.50	36.66	36.66	-0.03%	49,733,190
Apr 30, 2026	36.79	38.71	36.62	36.67	36.67	0.08%	73,079,720
Apr 29, 2026	36.60	37.15	36.50	36.64	36.64	0.03%	33,850,860
Apr 28, 2026	36.67	37.06	36.37	36.63	36.63	-0.11%	15,554,850
Apr 27, 2026	36.70	36.94	36.54	36.67	36.67	-0.30%	13,825,820
Apr 24, 2026	36.70	36.88	36.10	36.78	36.78	-0.27%	16,448,250
Apr 23, 2026	37.10	37.48	36.66	36.88	36.88	-0.54%	14,908,640
Apr 22, 2026	37.21	37.72	36.93	37.08	37.08	-0.72%	20,562,340
Apr 21, 2026	37.67	38.07	37.23	37.35	37.35	-0.74%	14,283,520
Apr 20, 2026	37.52	37.71	37.35	37.63	37.63	0.29%	13,684,080
Apr 17, 2026	37.78	37.80	37.34	37.52	37.52	-0.92%	16,055,940
Apr 16, 2026	37.85	38.07	37.59	37.87	37.87	0.45%	18,475,060
Apr 15, 2026	38.05	38.31	37.61	37.70	37.70	-0.19%	16,483,410
Apr 14, 2026	37.81	37.96	37.31	37.77	37.77	0.67%	15,149,910
Apr 13, 2026	37.30	37.70	37.11	37.52	37.52	-0.66%	11,749,290
Apr 10, 2026	37.18	38.28	37.16	37.77	37.77	2.22%	27,623,160
Apr 9, 2026	37.40	37.40	36.85	36.95	36.95	-1.99%	14,249,280
Apr 8, 2026	36.30	37.96	36.28	37.70	37.70	5.63%	37,762,000
Apr 7, 2026	36.18	36.18	35.51	35.69	35.69	-1.11%	16,996,620
Apr 3, 2026	36.46	36.55	36.04	36.09	36.09	-0.74%	13,463,690
Apr 2, 2026	36.85	36.86	36.17	36.36	36.36	-1.78%	17,966,770
Apr 1, 2026	36.85	37.14	36.51	37.02	37.02	1.87%	26,723,350
Mar 31, 2026	36.52	37.27	36.29	36.34	36.34	-0.93%	26,100,580
Mar 30, 2026	36.76	37.11	36.39	36.68	36.68	-1.71%	25,881,160
Mar 27, 2026	37.31	37.59	36.92	37.32	37.32	-1.11%	24,932,380
Mar 26, 2026	39.29	39.34	37.13	37.74	37.74	-4.43%	44,263,850
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