SHA:603626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	24.38	25.23	24.18	24.45	24.45	0.99%	26,562,020
Apr 9, 2026	24.02	25.08	23.50	24.21	24.21	-0.21%	38,971,920
Apr 8, 2026	23.12	24.50	22.88	24.26	24.26	7.11%	34,768,210
Apr 7, 2026	23.13	23.28	22.34	22.65	22.65	-0.83%	26,159,720
Apr 3, 2026	22.92	23.43	22.31	22.84	22.84	0.97%	25,755,090
Apr 2, 2026	23.44	23.79	22.40	22.62	22.62	-3.95%	36,755,500
Apr 1, 2026	22.68	24.29	22.23	23.55	23.55	6.66%	60,298,870
Mar 31, 2026	21.75	23.40	21.54	22.08	22.08	1.47%	38,220,580
Mar 30, 2026	21.21	22.34	21.10	21.76	21.76	0.28%	23,630,800
Mar 27, 2026	20.91	22.33	20.53	21.70	21.70	2.07%	27,766,896
Mar 26, 2026	22.12	22.18	21.20	21.26	21.26	-1.30%	29,585,832
Mar 25, 2026	20.45	22.12	20.37	21.54	21.54	7.11%	43,108,240
Mar 24, 2026	20.12	20.35	19.48	20.11	20.11	1.93%	19,434,600
Mar 23, 2026	20.79	20.95	19.64	19.73	19.73	-7.28%	33,798,150
Mar 20, 2026	22.30	22.75	21.20	21.28	21.28	-3.14%	25,056,450
Mar 19, 2026	22.85	23.12	21.93	21.97	21.97	-5.02%	26,022,030
Mar 18, 2026	23.29	23.37	22.45	23.13	23.13	-0.17%	25,141,648
Mar 17, 2026	23.61	24.50	22.67	23.17	23.17	-1.28%	31,368,243
Mar 16, 2026	23.09	23.78	22.16	23.47	23.47	0.73%	41,265,919
Mar 13, 2026	23.67	24.55	23.11	23.30	23.30	-4.39%	63,899,040
Mar 12, 2026	22.38	24.37	22.27	24.37	24.37	10.02%	29,292,080
Mar 11, 2026	22.92	23.48	21.70	22.15	22.15	-3.36%	36,909,270
Mar 10, 2026	22.03	22.98	21.67	22.92	22.92	5.82%	35,851,180
Mar 9, 2026	22.80	22.92	21.42	21.66	21.66	-8.99%	42,584,790
Mar 6, 2026	23.02	24.38	22.90	23.80	23.80	2.37%	23,336,100
Mar 5, 2026	24.30	24.33	22.88	23.25	23.25	-0.68%	29,086,330
Mar 4, 2026	23.34	24.95	23.00	23.41	23.41	-5.15%	37,194,670
Mar 3, 2026	27.50	27.69	24.68	24.68	24.68	-9.99%	39,153,930
Mar 2, 2026	27.24	28.63	26.76	27.42	27.42	-1.33%	30,331,890
Feb 27, 2026	27.30	28.58	27.20	27.79	27.79	0.43%	26,096,730
Feb 26, 2026	27.40	29.20	26.22	27.67	27.67	2.86%	36,146,690
Feb 25, 2026	26.08	27.06	25.50	26.90	26.90	0.82%	24,132,550
Feb 24, 2026	28.14	28.30	26.35	26.68	26.68	-3.96%	29,455,980
Feb 13, 2026	27.14	28.78	27.05	27.78	27.78	1.76%	36,649,562
Feb 12, 2026	26.84	27.65	26.28	27.30	27.30	1.79%	38,867,519
Feb 11, 2026	27.58	27.66	25.88	26.82	26.82	-1.61%	33,859,520
Feb 10, 2026	27.55	28.00	26.18	27.26	27.26	2.29%	68,943,320
Feb 9, 2026	25.15	26.65	24.60	26.65	26.65	9.99%	33,794,860
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