SHA:601628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	34.97	35.12	34.41	34.98	34.98	-0.06%	15,478,144
Oct 28, 2026	35.29	35.29	34.66	35.00	35.00	-0.28%	16,674,333
Oct 27, 2026	34.85	35.30	34.74	35.10	35.10	-	18,734,804
Oct 26, 2026	34.49	35.10	34.28	35.10	35.10	1.74%	24,560,436
Oct 23, 2026	33.86	34.50	33.15	34.50	34.50	1.89%	25,207,468
Oct 22, 2026	34.10	34.12	33.46	33.86	33.86	-0.21%	15,898,313
Oct 21, 2026	34.27	34.30	33.77	33.93	33.93	-0.41%	10,222,877
Oct 20, 2026	34.28	34.54	33.68	34.07	34.07	-0.96%	16,458,259
Oct 19, 2026	33.98	34.66	33.62	34.40	34.40	0.81%	13,497,260
Oct 16, 2026	34.54	34.60	34.00	34.48	34.12	-0.20%	20,555,449
Oct 15, 2026	34.00	34.71	33.90	34.55	34.19	0.52%	26,908,629
Oct 14, 2026	35.25	35.43	34.09	34.37	34.01	-2.85%	37,598,112
Oct 13, 2026	36.38	36.41	35.22	35.38	35.01	-3.28%	30,105,240
Oct 12, 2026	36.13	36.70	35.90	36.58	36.20	1.19%	17,846,852
Oct 9, 2026	35.95	36.38	35.73	36.15	35.77	0.58%	15,804,391
Oct 8, 2026	36.63	36.69	35.78	35.94	35.57	-2.07%	23,513,134
Sep 30, 2026	36.62	36.95	36.33	36.70	36.32	0.22%	17,219,000
Sep 29, 2026	36.62	37.00	36.55	36.62	36.24	-0.41%	16,521,078
Sep 28, 2026	37.33	37.71	36.75	36.77	36.39	-1.76%	18,125,384
Sep 24, 2026	38.59	38.60	37.36	37.43	37.04	-3.03%	24,730,130
Sep 23, 2026	38.64	38.85	38.39	38.60	38.20	-0.23%	14,794,014
Sep 22, 2026	37.84	38.89	37.75	38.69	38.29	1.76%	28,446,895
Sep 21, 2026	37.61	38.06	37.15	38.02	37.63	0.58%	21,420,593
Sep 18, 2026	37.11	37.94	37.11	37.80	37.41	1.75%	25,020,286
Sep 17, 2026	37.20	37.37	36.90	37.15	36.76	-0.27%	15,114,399
Sep 16, 2026	37.57	37.65	37.08	37.25	36.86	-0.98%	17,510,983
Sep 15, 2026	38.15	38.25	37.58	37.62	37.23	-1.72%	16,214,722
Sep 14, 2026	37.88	38.29	37.67	38.28	37.88	0.76%	19,675,425
Sep 11, 2026	38.09	38.28	37.33	37.99	37.60	-0.76%	28,214,064
Sep 10, 2026	38.11	38.64	37.86	38.28	37.88	0.34%	22,690,463
Sep 9, 2026	37.95	38.40	37.51	38.15	37.75	0.24%	26,302,511
Sep 8, 2026	38.25	38.91	38.02	38.06	37.66	-1.01%	28,881,535
Sep 7, 2026	39.18	39.47	38.27	38.45	38.05	-1.84%	44,212,721
Sep 4, 2026	39.21	39.96	38.99	39.17	38.76	-0.25%	31,514,101
Sep 3, 2026	38.15	39.68	38.15	39.27	38.86	2.94%	49,363,156
Sep 2, 2026	38.98	39.27	38.11	38.15	37.75	-2.35%	33,193,131
Sep 1, 2026	38.42	39.54	38.23	39.07	38.66	1.48%	50,895,674
Aug 31, 2026	38.24	38.54	37.95	38.50	38.10	0.60%	28,231,305
Aug 28, 2026	38.61	38.88	38.01	38.27	37.87	-0.88%	35,446,970
Aug 27, 2026	38.35	38.71	38.08	38.61	38.21	0.08%	33,143,557
Aug 26, 2026	37.43	38.63	37.38	38.58	38.18	2.61%	40,775,676
Aug 25, 2026	37.67	37.88	37.16	37.60	37.21	-0.11%	28,913,727
Aug 24, 2026	37.00	37.89	36.89	37.64	37.25	1.65%	42,831,043
Aug 21, 2026	36.93	37.30	36.77	37.03	36.65	0.38%	32,506,048
Aug 20, 2026	36.53	36.99	36.51	36.89	36.51	0.14%	20,314,498
Aug 19, 2026	36.87	37.15	36.53	36.84	36.46	-0.30%	24,888,140
Aug 18, 2026	37.58	37.62	36.68	36.95	36.57	-1.73%	26,528,653
Aug 17, 2026	36.81	37.65	36.68	37.60	37.21	2.06%	27,473,987
Aug 14, 2026	37.31	37.38	36.81	36.84	36.46	-1.66%	25,699,191
Aug 13, 2026	37.16	37.64	37.07	37.46	37.07	0.35%	28,205,781