SHA:603626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.85	24.23	21.41	24.23	24.23	9.99%	43,541,850
Feb 5, 2026	22.16	22.24	21.43	22.03	22.03	-2.09%	22,057,820
Feb 4, 2026	22.58	23.15	21.92	22.50	22.50	-	32,458,540
Feb 3, 2026	21.07	22.52	20.35	22.50	22.50	7.40%	37,825,280
Feb 2, 2026	20.24	21.87	20.08	20.95	20.95	3.25%	38,174,540
Jan 30, 2026	20.48	20.67	19.68	20.29	20.29	-0.59%	25,546,552
Jan 29, 2026	21.60	21.60	20.30	20.41	20.41	-5.90%	37,769,020
Jan 28, 2026	22.50	22.70	21.06	21.69	21.69	-4.87%	47,919,570
Jan 27, 2026	21.86	23.25	21.86	22.80	22.80	0.88%	38,781,550
Jan 26, 2026	22.50	23.60	22.45	22.60	22.60	1.16%	60,293,090
Jan 23, 2026	24.46	25.10	21.80	22.34	22.34	-7.30%	86,004,740
Jan 22, 2026	24.10	25.45	23.70	24.10	24.10	-0.70%	56,639,950
Jan 21, 2026	23.08	25.67	23.01	24.27	24.27	3.06%	65,505,930
Jan 20, 2026	23.39	24.20	22.71	23.55	23.55	0.68%	56,036,130
Jan 19, 2026	22.37	24.24	21.97	23.39	23.39	4.33%	85,691,190
Jan 16, 2026	20.38	22.42	20.28	22.42	22.42	10.01%	41,133,130
Jan 15, 2026	20.68	21.59	19.96	20.38	20.38	-2.39%	48,173,877
Jan 14, 2026	19.65	21.60	19.65	20.88	20.88	6.31%	71,813,230
Jan 13, 2026	20.37	21.00	19.40	19.64	19.64	-4.15%	70,148,620
Jan 12, 2026	19.91	21.15	19.91	20.49	20.49	-0.53%	71,213,120
Jan 9, 2026	20.00	20.98	19.56	20.60	20.60	3.31%	69,164,694
Jan 8, 2026	19.40	20.37	19.34	19.94	19.94	3.26%	69,763,875
Jan 7, 2026	19.50	19.79	18.80	19.31	19.31	-2.08%	70,597,535
Jan 6, 2026	19.99	20.58	19.30	19.72	19.72	-1.20%	64,258,060
Jan 5, 2026	20.23	20.79	19.65	19.96	19.96	-4.68%	97,076,820
Dec 31, 2025	20.47	21.48	19.50	20.94	20.94	7.22%	128,153,100
Dec 30, 2025	17.21	19.53	17.17	19.53	19.53	10.03%	93,198,070
Dec 29, 2025	16.93	18.17	16.00	17.75	17.75	3.26%	125,896,000
Dec 26, 2025	16.55	17.19	16.55	17.19	17.19	9.98%	96,417,710
Dec 25, 2025	15.80	16.01	15.07	15.63	15.63	-0.51%	53,361,680
Dec 24, 2025	14.80	15.99	14.79	15.71	15.71	7.31%	79,166,490
Dec 23, 2025	15.09	15.09	14.50	14.64	14.64	-2.98%	56,224,370
Dec 22, 2025	15.40	15.42	14.53	15.09	15.09	-0.40%	91,883,520
Dec 19, 2025	13.78	15.15	13.57	15.15	15.15	10.02%	91,872,550
Dec 18, 2025	13.70	14.23	13.60	13.77	13.77	-2.41%	61,216,860
Dec 17, 2025	13.38	14.22	13.19	14.11	14.11	6.97%	105,897,000
Dec 16, 2025	12.42	13.75	12.36	13.19	13.19	5.52%	94,082,360
Dec 15, 2025	12.10	12.94	12.06	12.50	12.50	2.71%	54,922,880
Dec 12, 2025	12.28	12.55	12.12	12.17	12.17	-1.78%	29,008,320
Dec 11, 2025	12.56	12.57	12.17	12.39	12.39	-1.27%	37,554,050
Dec 10, 2025	12.60	12.73	12.40	12.55	12.55	-2.33%	48,184,060
Dec 9, 2025	13.01	13.05	12.70	12.85	12.85	-4.89%	85,191,280
Dec 8, 2025	12.60	13.80	12.53	13.51	13.51	6.29%	108,868,400
Dec 5, 2025	12.88	13.13	12.20	12.71	12.71	0.08%	45,923,390
Dec 4, 2025	13.15	13.66	12.40	12.70	12.70	-0.78%	55,268,681
Dec 3, 2025	13.14	13.27	12.73	12.80	12.80	-2.88%	32,561,020
Dec 2, 2025	13.37	13.42	13.02	13.18	13.18	-1.42%	41,698,550
Dec 1, 2025	13.29	13.68	13.09	13.37	13.37	1.60%	76,420,300
Nov 28, 2025	13.12	13.39	12.79	13.16	13.16	0.30%	101,145,600
Nov 27, 2025	11.93	13.12	11.93	13.12	13.12	9.97%	97,924,450