SHA:601628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	37.57	37.65	37.08	37.25	37.25	-0.98%	17,510,983
Sep 15, 2026	38.15	38.25	37.58	37.62	37.62	-1.72%	16,214,722
Sep 14, 2026	37.88	38.29	37.67	38.28	38.28	0.76%	19,675,425
Sep 11, 2026	38.09	38.28	37.33	37.99	37.99	-0.76%	28,214,064
Sep 10, 2026	38.11	38.64	37.86	38.28	38.28	0.34%	22,690,463
Sep 9, 2026	37.95	38.40	37.51	38.15	38.15	0.24%	26,302,511
Sep 8, 2026	38.25	38.91	38.02	38.06	38.06	-1.01%	28,881,535
Sep 7, 2026	39.18	39.47	38.27	38.45	38.45	-1.84%	44,212,721
Sep 4, 2026	39.21	39.96	38.99	39.17	39.17	-0.25%	31,514,101
Sep 3, 2026	38.15	39.68	38.15	39.27	39.27	2.94%	49,363,156
Sep 2, 2026	38.98	39.27	38.11	38.15	38.15	-2.35%	33,193,131
Sep 1, 2026	38.42	39.54	38.23	39.07	39.07	1.48%	50,895,674
Aug 31, 2026	38.24	38.54	37.95	38.50	38.50	0.60%	28,231,300
Aug 28, 2026	38.61	38.88	38.01	38.27	38.27	-0.88%	35,446,970
Aug 27, 2026	38.35	38.71	38.08	38.61	38.61	0.08%	33,143,557
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