SHA:603626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	26.79	28.99	26.35	27.38	27.38	3.91%	71,898,410
May 20, 2026	26.93	26.93	25.80	26.35	26.35	-2.62%	31,664,290
May 19, 2026	26.88	27.87	26.75	27.06	27.06	1.31%	39,523,000
May 18, 2026	25.10	27.40	24.88	26.71	26.71	4.54%	45,797,900
May 15, 2026	25.50	26.50	24.62	25.55	25.55	0.39%	44,848,760
May 14, 2026	26.40	26.45	25.35	25.45	25.45	-3.38%	34,844,160
May 13, 2026	26.31	26.63	26.00	26.34	26.34	-0.98%	30,286,000
May 12, 2026	27.51	27.99	26.17	26.60	26.60	-3.69%	44,812,880
May 11, 2026	27.29	27.84	26.48	27.62	27.62	-0.29%	43,666,850
May 8, 2026	26.90	28.84	26.75	27.70	27.70	2.10%	53,893,410
May 7, 2026	25.33	27.30	25.23	27.13	27.13	6.64%	53,321,790
May 6, 2026	25.47	25.88	25.00	25.44	25.44	1.11%	47,362,630
Apr 30, 2026	23.80	25.29	23.33	25.16	25.16	5.01%	54,825,400
Apr 29, 2026	23.93	24.44	23.54	23.96	23.96	0.46%	35,092,840
Apr 28, 2026	24.33	24.64	23.69	23.85	23.85	-2.13%	49,160,760