SHA:601628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	37.85	38.07	37.59	37.84	-	0.37%	18,062,968
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%	24,932,387
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
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