SHA:603629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	65.20	66.24	63.32	64.48	64.48	-2.38%	25,648,400
Mar 26, 2026	63.31	68.29	63.00	66.05	66.05	5.38%	40,379,690
Mar 25, 2026	57.63	62.68	57.63	62.68	62.68	10.00%	15,389,000
Mar 24, 2026	58.70	58.90	55.17	56.98	56.98	-0.99%	25,437,393
Mar 23, 2026	58.71	61.90	57.11	57.55	57.55	-6.06%	34,187,760
Mar 20, 2026	69.50	71.88	61.26	61.26	61.26	-10.00%	44,387,740
Mar 19, 2026	61.53	68.07	60.52	68.07	68.07	10.00%	33,485,780
Mar 18, 2026	58.49	62.22	56.60	61.88	61.88	6.43%	25,755,690
Mar 17, 2026	62.81	62.83	58.14	58.14	58.14	-5.36%	23,204,600
Mar 16, 2026	61.93	62.50	59.75	61.43	61.43	-0.44%	22,774,500
Mar 13, 2026	62.30	64.38	61.45	61.70	61.70	-3.92%	32,250,780
Mar 12, 2026	62.40	65.99	61.51	64.22	64.22	1.69%	48,032,740
Mar 11, 2026	58.14	63.15	58.14	63.15	63.15	10.00%	51,663,490
Mar 10, 2026	58.80	59.01	54.20	57.41	57.41	-1.26%	48,343,040
Mar 9, 2026	55.49	58.89	53.08	58.14	58.14	3.58%	45,514,260
Mar 6, 2026	57.00	58.20	54.90	56.13	56.13	-2.87%	23,815,350
Mar 5, 2026	59.80	60.17	55.80	57.79	57.79	0.93%	32,781,090
Mar 4, 2026	58.00	62.02	57.00	57.26	57.26	-1.45%	29,751,150
Mar 3, 2026	61.74	65.66	57.98	58.10	58.10	-9.74%	40,374,920
Mar 2, 2026	56.81	64.37	56.80	64.37	64.37	10.00%	44,431,980
Feb 27, 2026	51.31	58.52	51.31	58.52	58.52	10.00%	38,912,280
Feb 26, 2026	54.70	55.24	52.40	53.20	53.20	-0.93%	28,931,450
Feb 25, 2026	55.99	56.00	52.53	53.70	53.70	-3.83%	28,766,410
Feb 24, 2026	59.00	59.00	53.66	55.84	55.84	-2.84%	31,453,260
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