SHA:603626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	24.00	25.45	23.91	24.22	24.22	1.30%	57,866,910
Sep 29, 2026	22.06	24.40	21.86	23.91	23.91	6.27%	66,524,340
Sep 28, 2026	22.56	23.82	22.35	22.50	22.50	-0.04%	54,737,198
Sep 24, 2026	23.20	23.68	22.40	22.51	22.51	-1.62%	53,813,400
Sep 23, 2026	23.15	23.30	22.54	22.88	22.88	-0.22%	27,734,538
Sep 22, 2026	23.64	24.08	22.78	22.93	22.93	-1.80%	52,570,282
Sep 21, 2026	23.05	23.65	22.37	23.35	23.35	-0.30%	68,733,592
Sep 18, 2026	22.13	23.42	22.12	23.42	23.42	10.00%	67,576,830
Sep 17, 2026	19.17	21.29	19.12	21.29	21.29	10.03%	34,551,740
Sep 16, 2026	18.55	19.46	18.31	19.35	19.35	2.49%	37,439,876
Sep 15, 2026	19.95	20.30	18.84	18.88	18.88	-5.36%	45,662,501
Sep 14, 2026	18.65	19.95	18.28	19.95	19.95	9.98%	40,526,793
Sep 11, 2026	18.79	19.00	17.94	18.14	18.14	-5.08%	37,254,034
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%	30,553,807
Sep 4, 2026	19.93	20.07	17.83	17.93	17.93	-9.12%	57,337,721
Sep 3, 2026	19.49	19.85	19.00	19.73	19.73	1.28%	30,026,835
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%	44,733,643
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%	49,399,479
Aug 19, 2026	16.60	16.70	15.25	15.41	15.41	-8.92%	36,628,619
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%	35,261,684
Aug 14, 2026	16.66	16.89	16.05	16.59	16.59	-0.36%	35,030,058
Aug 13, 2026	16.55	17.23	16.22	16.65	16.65	0.36%	49,582,716
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%	53,015,062
Aug 10, 2026	15.73	15.82	15.10	15.77	15.77	0.25%	24,758,159
Aug 7, 2026	15.68	15.99	15.32	15.73	15.73	0.32%	39,429,471
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%	54,568,702
Jul 30, 2026	13.03	13.05	11.90	12.09	12.09	-7.99%	27,170,269
Jul 29, 2026	13.00	13.29	12.62	13.14	13.14	1.39%	19,169,862
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