SHA:603629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	60.12	61.62	57.19	57.47	57.47	-4.15%	33,216,910
Feb 12, 2026	61.10	62.68	57.57	59.96	59.96	4.97%	50,373,610
Feb 11, 2026	52.39	57.12	52.39	57.12	57.12	9.99%	38,566,465
Feb 10, 2026	50.56	52.97	49.97	51.93	51.93	2.61%	44,483,020
Feb 9, 2026	48.00	50.61	46.50	50.61	50.61	10.00%	49,997,360
Feb 6, 2026	42.00	47.48	41.08	46.01	46.01	6.60%	55,862,040
Feb 5, 2026	38.44	43.88	37.41	43.16	43.16	7.90%	52,792,440
Feb 4, 2026	42.12	42.99	39.69	40.00	40.00	-9.30%	45,366,188
Feb 3, 2026	40.00	45.25	39.00	44.10	44.10	7.19%	64,728,570
Feb 2, 2026	40.99	41.14	38.01	41.14	41.14	10.00%	60,063,540
Jan 30, 2026	34.60	37.40	34.33	37.40	37.40	10.00%	33,734,830
Jan 29, 2026	32.58	36.72	32.37	34.00	34.00	1.19%	42,614,190
Jan 28, 2026	34.97	35.60	33.00	33.60	33.60	-3.03%	40,512,530
Jan 27, 2026	35.89	35.89	32.88	34.65	34.65	6.19%	63,051,890
Jan 26, 2026	33.21	33.95	31.90	32.63	32.63	0.03%	18,934,420
Jan 23, 2026	32.88	34.10	32.33	32.62	32.62	-1.45%	22,137,800
Jan 22, 2026	32.16	33.72	32.16	33.10	33.10	3.18%	21,588,910
Jan 21, 2026	29.69	32.78	29.51	32.08	32.08	7.51%	25,103,000
Jan 20, 2026	29.98	29.99	29.21	29.84	29.84	-0.80%	11,855,650
Jan 19, 2026	29.64	30.15	29.32	30.08	30.08	0.43%	15,520,890
Jan 16, 2026	29.40	30.30	28.73	29.95	29.95	2.29%	15,634,593
Jan 15, 2026	29.01	29.59	28.82	29.28	29.28	-1.21%	13,853,990
Jan 14, 2026	28.00	30.30	27.90	29.64	29.64	6.12%	27,150,140
Jan 13, 2026	28.59	28.74	27.82	27.93	27.93	-2.27%	13,848,250
Jan 12, 2026	29.10	29.15	28.40	28.58	28.58	-1.75%	17,385,670
Jan 9, 2026	28.10	29.40	28.10	29.09	29.09	2.86%	15,464,219
Jan 8, 2026	27.86	28.39	27.76	28.28	28.28	0.86%	11,115,350
Jan 7, 2026	27.64	28.38	27.48	28.04	28.04	1.01%	12,489,640
Jan 6, 2026	27.67	27.91	27.21	27.76	27.76	0.40%	11,388,690
Jan 5, 2026	26.65	27.74	26.65	27.65	27.65	3.75%	13,569,690
Dec 31, 2025	26.96	27.10	26.33	26.65	26.65	-1.15%	7,935,297
Dec 30, 2025	26.51	27.20	26.37	26.96	26.96	0.94%	7,949,100
Dec 29, 2025	26.71	27.12	26.46	26.71	26.71	-0.37%	7,536,924
Dec 26, 2025	27.10	27.15	26.63	26.81	26.81	-1.65%	9,895,575
Dec 25, 2025	26.57	27.32	26.25	27.26	27.26	1.45%	12,886,860
Dec 24, 2025	26.60	26.96	26.52	26.87	26.87	1.02%	9,384,808
Dec 23, 2025	26.25	26.88	25.85	26.60	26.60	1.57%	13,213,900
Dec 22, 2025	26.23	26.53	26.10	26.19	26.19	0.34%	7,448,600
Dec 19, 2025	26.03	26.35	25.83	26.10	26.10	0.66%	6,847,390
Dec 18, 2025	25.98	26.41	25.89	25.93	25.93	-1.74%	6,154,140
Dec 17, 2025	26.00	26.43	25.50	26.39	26.39	1.11%	8,724,060
Dec 16, 2025	26.66	26.76	25.85	26.10	26.10	-2.50%	8,833,342
Dec 15, 2025	27.22	27.27	26.69	26.77	26.77	-2.80%	9,252,280
Dec 12, 2025	27.45	27.80	27.01	27.54	27.54	-	12,154,960
Dec 11, 2025	28.38	28.49	27.50	27.54	27.54	-2.69%	20,174,530
Dec 10, 2025	27.75	28.88	27.09	28.30	28.30	5.87%	34,933,270
Dec 9, 2025	26.71	27.60	26.47	26.73	26.73	1.75%	16,255,380
Dec 8, 2025	25.85	26.45	25.83	26.27	26.27	1.70%	7,039,500
Dec 5, 2025	25.78	25.93	25.40	25.83	25.83	0.43%	5,643,400
Dec 4, 2025	25.86	25.99	25.32	25.72	25.72	-0.39%	5,147,000