SHA:601728 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	6.89	6.97	6.75	6.94	6.94	0.87%	56,948,763
Oct 28, 2026	7.01	7.01	6.70	6.88	6.88	-1.01%	112,673,461
Oct 27, 2026	6.88	7.00	6.82	6.95	6.95	0.14%	130,819,952
Oct 26, 2026	6.82	6.94	6.79	6.94	6.94	1.46%	118,237,308
Oct 23, 2026	6.66	6.88	6.62	6.84	6.84	1.79%	158,559,962
Oct 22, 2026	6.61	6.75	6.51	6.72	6.72	1.51%	170,262,078
Oct 21, 2026	6.87	6.88	6.58	6.62	6.62	-3.78%	131,181,423
Oct 20, 2026	6.81	6.88	6.71	6.88	6.88	1.18%	97,428,241
Oct 19, 2026	6.77	6.88	6.76	6.80	6.80	-0.73%	84,868,082
Oct 16, 2026	6.75	6.85	6.69	6.85	6.85	-	148,873,488
Oct 15, 2026	6.68	6.85	6.61	6.85	6.85	2.54%	195,398,961
Oct 14, 2026	6.61	6.70	6.58	6.68	6.68	0.91%	91,624,991
Oct 13, 2026	6.58	6.63	6.52	6.62	6.62	0.91%	109,284,174
Oct 12, 2026	6.50	6.64	6.50	6.56	6.56	1.08%	134,033,726
Oct 9, 2026	6.43	6.55	6.41	6.49	6.49	1.09%	127,663,242
Oct 8, 2026	6.28	6.44	6.23	6.42	6.42	2.23%	114,509,999
Sep 30, 2026	6.27	6.31	6.25	6.28	6.28	0.16%	47,168,593
Sep 29, 2026	6.25	6.30	6.23	6.27	6.27	0.32%	73,557,445
Sep 28, 2026	6.15	6.27	6.13	6.25	6.25	1.46%	117,693,615
Sep 24, 2026	6.09	6.17	6.05	6.16	6.16	0.98%	89,081,981
Sep 23, 2026	6.12	6.16	6.10	6.10	6.10	-0.33%	54,053,292
Sep 22, 2026	6.15	6.21	6.10	6.12	6.12	-0.65%	77,613,681
Sep 21, 2026	6.18	6.19	6.12	6.16	6.16	-0.48%	71,866,259
Sep 18, 2026	6.24	6.27	6.17	6.19	6.19	-0.96%	71,786,606
Sep 17, 2026	6.26	6.32	6.24	6.25	6.25	-0.16%	61,153,574
Sep 16, 2026	6.28	6.31	6.18	6.26	6.26	-0.32%	63,229,178
Sep 15, 2026	6.24	6.33	6.20	6.28	6.28	0.32%	81,960,120
Sep 14, 2026	6.29	6.39	6.25	6.26	6.26	-0.48%	91,086,693
Sep 11, 2026	6.20	6.31	6.11	6.29	6.29	1.62%	148,531,332
Sep 10, 2026	6.15	6.20	6.10	6.19	6.19	1.15%	93,639,198
Sep 9, 2026	6.32	6.33	6.23	6.28	6.12	-0.48%	79,528,290
Sep 8, 2026	6.35	6.40	6.29	6.31	6.15	-0.47%	67,697,800
Sep 7, 2026	6.38	6.41	6.30	6.34	6.18	-0.63%	79,437,487
Sep 4, 2026	6.41	6.47	6.35	6.38	6.22	-0.31%	84,945,753
Sep 3, 2026	6.47	6.53	6.40	6.40	6.24	-1.08%	65,786,700
Sep 2, 2026	6.52	6.53	6.40	6.47	6.30	-	67,668,672
Sep 1, 2026	6.37	6.48	6.35	6.47	6.30	1.57%	87,768,053
Aug 31, 2026	6.32	6.39	6.23	6.37	6.21	1.11%	102,962,043
Aug 28, 2026	6.33	6.35	6.26	6.30	6.14	-0.79%	91,214,067
Aug 27, 2026	6.41	6.41	6.32	6.35	6.19	-1.09%	87,282,162
Aug 26, 2026	6.46	6.48	6.41	6.42	6.26	-0.47%	69,347,494
Aug 25, 2026	6.49	6.51	6.40	6.45	6.29	-0.31%	82,389,223
Aug 24, 2026	6.43	6.53	6.40	6.47	6.30	0.62%	100,265,012
Aug 21, 2026	6.51	6.65	6.43	6.43	6.27	-1.98%	106,403,271
Aug 20, 2026	6.60	6.63	6.48	6.56	6.39	-1.35%	130,691,586
Aug 19, 2026	6.57	6.65	6.51	6.65	6.48	1.22%	135,127,848
Aug 18, 2026	6.61	6.67	6.55	6.57	6.40	-0.61%	110,492,944
Aug 17, 2026	6.57	6.67	6.55	6.61	6.44	0.61%	151,252,226
Aug 14, 2026	6.41	6.60	6.41	6.57	6.40	2.18%	135,065,455
Aug 13, 2026	6.30	6.48	6.28	6.43	6.27	2.06%	133,910,225