SHA:601628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	38.35	38.64	38.08	38.56	-	-0.05%	28,719,578
Aug 26, 2026	37.43	38.63	37.38	38.58	38.58	2.61%	40,775,670
Aug 25, 2026	37.67	37.88	37.16	37.60	37.60	-0.11%	28,913,727
Aug 24, 2026	37.00	37.89	36.89	37.64	37.64	1.65%	42,831,043
Aug 21, 2026	36.93	37.30	36.77	37.03	37.03	0.38%	32,506,048
Aug 20, 2026	36.53	36.99	36.51	36.89	36.89	0.14%	20,314,498
Aug 19, 2026	36.87	37.15	36.53	36.84	36.84	-0.30%	24,888,140
Aug 18, 2026	37.58	37.62	36.68	36.95	36.95	-1.73%	26,528,653
Aug 17, 2026	36.81	37.65	36.68	37.60	37.60	2.06%	27,473,987
Aug 14, 2026	37.31	37.38	36.81	36.84	36.84	-1.66%	25,699,190
Aug 13, 2026	37.16	37.64	37.07	37.46	37.46	0.35%	28,205,780
Aug 12, 2026	37.10	37.38	36.82	37.33	37.33	0.48%	26,218,809
Aug 11, 2026	37.51	37.88	37.05	37.15	37.15	-1.46%	32,492,382
Aug 10, 2026	38.30	38.66	37.54	37.70	37.70	-2.26%	37,156,836
Aug 7, 2026	38.09	38.85	37.85	38.57	38.57	1.10%	33,985,370
Aug 6, 2026	38.00	38.23	37.83	38.15	38.15	0.26%	28,718,917
Aug 5, 2026	37.79	38.18	37.15	38.05	38.05	1.04%	48,505,379
Aug 4, 2026	38.30	38.58	37.58	37.66	37.66	-2.21%	45,673,930
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