SHA:601728 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	72,981,545
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%	93,639,190
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
Aug 12, 2026	6.30	6.37	6.23	6.30	6.14	-0.32%	100,860,320
Aug 11, 2026	6.26	6.33	6.24	6.32	6.16	0.80%	78,458,490
Aug 10, 2026	6.15	6.39	6.14	6.27	6.11	1.46%	131,617,913
Aug 7, 2026	6.32	6.34	6.17	6.18	6.02	-1.90%	131,800,800
Aug 6, 2026	6.23	6.34	6.22	6.30	6.14	1.12%	131,493,449
Aug 5, 2026	6.25	6.29	6.13	6.23	6.07	-0.95%	167,755,919
Aug 4, 2026	6.42	6.60	6.26	6.29	6.13	-2.78%	233,552,205
Aug 3, 2026	6.30	6.49	6.28	6.47	6.30	2.70%	155,732,149
Jul 31, 2026	6.39	6.39	6.22	6.30	6.14	-2.93%	157,140,599
Jul 30, 2026	6.21	6.50	6.20	6.49	6.32	4.01%	231,407,056
Jul 29, 2026	6.38	6.38	6.23	6.24	6.08	-0.95%	130,119,863
Jul 28, 2026	6.15	6.30	6.07	6.30	6.14	2.94%	193,028,711
Jul 27, 2026	6.20	6.22	6.11	6.12	5.96	-0.65%	107,503,148
Jul 24, 2026	6.10	6.18	6.04	6.16	6.00	1.99%	145,220,796
Jul 23, 2026	6.03	6.10	5.99	6.04	5.89	0.33%	123,272,516
Jul 22, 2026	6.05	6.06	5.87	6.02	5.87	-1.31%	213,860,839