SHA:603626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.79	19.00	17.94	18.13	18.13	-5.13%	36,919,634
Sep 10, 2026	20.09	20.20	19.00	19.11	19.11	-4.88%	38,656,577
Sep 9, 2026	21.36	21.50	19.96	20.09	20.09	-7.38%	67,647,142
Sep 8, 2026	20.82	21.69	20.70	21.69	21.69	9.99%	59,744,906
Sep 7, 2026	18.30	19.72	18.29	19.72	19.72	9.98%	30,553,800
Sep 4, 2026	19.93	20.07	17.83	17.93	17.93	-9.12%	57,337,720
Sep 3, 2026	19.49	19.85	19.00	19.73	19.73	1.28%	30,026,830
Sep 2, 2026	19.73	19.98	19.40	19.48	19.48	-2.26%	27,127,200
Sep 1, 2026	20.42	20.92	19.87	19.93	19.93	-4.09%	44,733,640
Aug 31, 2026	18.85	21.00	18.85	20.78	20.78	7.72%	61,593,944
Aug 28, 2026	19.62	20.80	19.29	19.29	19.29	-2.77%	44,708,873
Aug 27, 2026	19.54	20.00	19.11	19.84	19.84	1.07%	56,508,447
Aug 26, 2026	20.01	20.47	19.04	19.63	19.63	-2.09%	53,823,780
Aug 25, 2026	19.30	20.26	18.33	20.05	20.05	2.93%	82,465,049
Aug 24, 2026	18.40	20.27	18.40	19.48	19.48	4.45%	108,266,046
Aug 21, 2026	17.50	18.65	17.49	18.65	18.65	10.03%	43,655,310
Aug 20, 2026	15.57	16.95	15.25	16.95	16.95	9.99%	49,399,470
Aug 19, 2026	16.60	16.70	15.25	15.41	15.41	-8.92%	36,628,610
Aug 18, 2026	16.97	17.00	16.61	16.92	16.92	0.06%	25,493,880
Aug 17, 2026	16.54	17.15	16.36	16.91	16.91	1.93%	35,261,680
Aug 14, 2026	16.66	16.89	16.05	16.59	16.59	-0.36%	35,030,050
Aug 13, 2026	16.55	17.23	16.22	16.65	16.65	0.36%	49,582,710
Aug 12, 2026	16.50	17.33	16.15	16.59	16.59	0.18%	56,853,446
Aug 11, 2026	15.76	16.94	15.43	16.56	16.56	5.01%	53,015,060
Aug 10, 2026	15.73	15.82	15.10	15.77	15.77	0.25%	24,758,150
Aug 7, 2026	15.68	15.99	15.32	15.73	15.73	0.32%	39,429,470
Aug 6, 2026	15.24	15.78	15.00	15.68	15.68	3.77%	49,249,450
Aug 5, 2026	13.70	15.11	13.62	15.11	15.11	9.97%	42,798,612
Aug 4, 2026	13.37	13.83	13.15	13.74	13.74	3.70%	28,770,100
Aug 3, 2026	13.00	13.60	12.91	13.25	13.25	1.92%	33,225,400
Jul 31, 2026	12.53	13.30	12.52	13.00	13.00	7.53%	54,568,700
Jul 30, 2026	13.03	13.05	11.90	12.09	12.09	-7.99%	27,170,260
Jul 29, 2026	13.00	13.29	12.62	13.14	13.14	1.39%	19,169,860
Jul 28, 2026	13.19	13.53	12.91	12.96	12.96	-2.78%	15,852,699
Jul 27, 2026	12.80	13.33	12.73	13.33	13.33	3.33%	15,113,182
Jul 24, 2026	13.10	13.40	12.86	12.90	12.90	-3.23%	14,446,500
Jul 23, 2026	13.15	13.47	12.82	13.33	13.33	1.99%	18,563,120
Jul 22, 2026	13.38	13.42	12.95	13.07	13.07	-1.73%	21,581,600
Jul 21, 2026	12.68	13.32	11.47	13.30	13.30	6.06%	32,550,683
Jul 20, 2026	14.30	14.38	12.44	12.54	12.54	-9.26%	34,782,770
Jul 17, 2026	14.90	15.02	13.57	13.82	13.82	-8.05%	31,928,000
Jul 16, 2026	15.34	15.80	14.81	15.03	15.03	-1.57%	21,688,400
Jul 15, 2026	15.80	15.89	15.15	15.27	15.27	-3.48%	16,716,850
Jul 14, 2026	15.63	15.90	15.04	15.82	15.82	1.22%	16,692,208
Jul 13, 2026	16.87	16.91	15.56	15.63	15.63	-8.11%	21,365,412
Jul 10, 2026	17.00	17.89	16.86	17.01	17.01	0.65%	23,064,795
Jul 9, 2026	16.44	16.98	15.95	16.90	16.90	2.74%	26,395,700
Jul 8, 2026	17.81	17.97	16.37	16.45	16.45	-7.58%	28,538,010
Jul 7, 2026	18.96	19.25	17.76	17.80	17.80	-4.61%	30,020,800
Jul 6, 2026	20.45	20.56	18.66	18.66	18.66	-9.99%	34,090,838