SHA:603626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	20.39	21.48	20.20	20.73	20.73	1.77%	40,863,005
Jul 2, 2026	19.98	21.78	19.70	20.37	20.37	2.88%	50,395,103
Jul 1, 2026	18.32	20.10	18.06	19.80	19.80	7.03%	38,643,367
Jun 30, 2026	17.89	18.79	17.68	18.50	18.50	3.82%	22,433,769
Jun 29, 2026	18.00	18.60	17.28	17.82	17.82	-3.99%	26,973,531
Jun 26, 2026	19.41	19.41	18.51	18.56	18.56	-5.26%	26,171,256
Jun 25, 2026	20.27	20.98	19.50	19.59	19.59	-3.78%	26,313,715
Jun 24, 2026	20.24	20.68	19.79	20.36	20.36	-0.39%	20,724,500
Jun 23, 2026	20.68	21.00	20.25	20.44	20.44	-1.92%	21,276,660
Jun 22, 2026	21.00	21.09	19.70	20.84	20.84	-1.61%	36,149,349
Jun 18, 2026	21.36	21.66	20.91	21.18	21.18	-1.07%	33,468,060
Jun 17, 2026	21.60	22.60	21.34	21.41	21.41	-1.79%	27,302,380
Jun 16, 2026	21.69	22.07	21.40	21.80	21.80	-0.46%	22,803,570
Jun 15, 2026	21.18	22.00	21.13	21.90	21.90	3.79%	30,057,990
Jun 12, 2026	21.55	21.85	20.95	21.10	21.10	-0.99%	24,103,930
Jun 11, 2026	21.68	21.71	20.79	21.31	21.31	-2.43%	31,909,060
Jun 10, 2026	22.99	22.99	21.51	21.84	21.84	-5.90%	36,101,780
Jun 9, 2026	24.00	24.07	22.88	23.21	23.21	-3.25%	37,315,840
Jun 8, 2026	22.30	25.33	22.16	23.99	23.99	4.17%	58,859,392
Jun 5, 2026	22.94	23.92	22.09	23.03	23.03	-0.22%	32,698,560
Jun 4, 2026	22.00	23.50	21.86	23.08	23.08	3.36%	37,839,100
Jun 3, 2026	22.74	23.59	21.80	22.33	22.33	-1.80%	40,160,860
Jun 2, 2026	23.55	23.68	22.40	22.74	22.74	-2.70%	36,744,020
Jun 1, 2026	24.00	25.76	23.33	23.37	23.37	-2.62%	42,760,290
May 29, 2026	25.99	26.10	23.82	24.00	24.00	-7.01%	42,637,840
May 28, 2026	25.20	27.68	25.20	25.81	25.81	1.33%	49,280,700
May 27, 2026	26.29	26.98	25.20	25.47	25.47	-4.07%	43,798,550
May 26, 2026	26.90	27.55	25.98	26.55	26.55	-2.64%	41,445,520
May 25, 2026	27.94	28.60	26.90	27.27	27.27	-2.82%	45,453,460
May 22, 2026	27.45	28.40	26.83	28.06	28.06	2.48%	48,790,130