SHA:603629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	127.00	129.20	117.48	121.78	121.78	-3.33%	32,316,240
Aug 21, 2026	127.96	130.80	125.00	125.97	125.97	-3.52%	33,940,925
Aug 20, 2026	132.00	136.80	123.00	130.57	130.57	-3.25%	43,219,465
Aug 19, 2026	128.40	139.14	128.10	134.95	134.95	-1.11%	52,534,770
Aug 18, 2026	138.85	143.66	135.90	136.47	136.47	-4.46%	45,906,370
Aug 17, 2026	137.80	148.25	135.55	142.84	142.84	3.88%	75,937,620
Aug 14, 2026	127.66	137.50	123.01	137.50	137.50	10.00%	67,920,600
Aug 13, 2026	126.00	131.30	124.78	125.00	125.00	4.73%	57,003,130
Aug 12, 2026	126.28	127.00	117.33	119.36	119.36	0.96%	46,815,430
Aug 11, 2026	125.81	126.16	117.98	118.22	118.22	-6.03%	40,988,851
Aug 10, 2026	127.35	129.00	120.49	125.81	125.81	-1.25%	38,133,850
Aug 7, 2026	122.30	129.89	119.52	127.40	127.40	3.98%	53,263,283
Aug 6, 2026	112.31	123.92	112.31	122.52	122.52	8.76%	76,776,423
Aug 5, 2026	109.55	112.65	107.53	112.65	112.65	10.00%	27,285,586
Aug 4, 2026	100.41	102.41	99.39	102.41	102.41	10.00%	14,055,810
Aug 3, 2026	101.65	104.62	92.18	93.10	93.10	-3.03%	48,104,517
Jul 31, 2026	96.01	96.01	94.16	96.01	96.01	10.00%	18,905,693
Jul 30, 2026	96.82	99.68	87.26	87.28	87.28	-9.97%	36,738,465
Jul 29, 2026	99.99	101.04	93.30	96.95	96.95	-6.37%	35,462,514
Jul 28, 2026	108.74	111.85	103.55	103.55	103.55	-10.00%	31,155,050
Jul 27, 2026	105.00	118.00	100.19	115.06	115.06	5.94%	43,858,036
Jul 24, 2026	114.00	116.21	108.61	108.61	108.61	-10.00%	43,539,460
Jul 23, 2026	125.34	130.17	119.33	120.68	120.68	1.98%	64,837,300
Jul 22, 2026	114.00	118.34	112.80	118.34	118.34	10.00%	12,825,790
Jul 21, 2026	100.00	107.58	98.86	107.58	107.58	10.00%	36,952,070
Jul 20, 2026	96.88	99.87	93.85	97.80	97.80	7.72%	43,524,520
Jul 17, 2026	98.99	100.50	90.79	90.79	90.79	-10.00%	36,396,661
Jul 16, 2026	106.73	112.88	100.88	100.88	100.88	-10.00%	31,993,801
Jul 15, 2026	118.00	119.85	112.01	112.09	112.09	-0.81%	34,356,320
Jul 14, 2026	109.33	113.00	102.59	113.00	113.00	4.48%	29,220,300
Jul 13, 2026	110.01	117.70	106.41	108.15	108.15	-7.25%	23,916,450
Jul 10, 2026	122.11	127.62	115.66	116.60	116.60	-5.47%	35,843,029
Jul 9, 2026	118.10	126.60	116.01	123.35	123.35	6.92%	34,039,716
Jul 8, 2026	112.00	118.30	107.00	115.37	115.37	3.87%	33,418,021
Jul 7, 2026	123.68	123.70	111.07	111.07	111.07	-9.87%	28,414,523
Jul 6, 2026	122.28	124.84	117.86	123.50	123.24	3.78%	27,614,379
Jul 3, 2026	114.90	125.20	114.90	119.01	118.75	-4.28%	29,559,945
Jul 2, 2026	131.43	132.85	124.33	124.33	124.06	-10.00%	28,362,263
Jul 1, 2026	130.71	138.14	125.77	138.14	137.85	8.16%	42,841,500
Jun 30, 2026	124.64	134.29	121.36	127.72	127.45	1.10%	40,099,298
Jun 29, 2026	132.14	136.12	123.00	126.33	126.06	-5.47%	42,081,353
Jun 26, 2026	146.43	146.43	133.64	133.64	133.35	-10.00%	40,301,882
Jun 25, 2026	153.79	161.32	146.86	148.49	148.17	-5.08%	50,979,030
Jun 24, 2026	140.00	158.66	137.35	156.43	156.09	8.45%	53,606,309
Jun 23, 2026	139.29	150.26	132.14	144.24	143.93	3.96%	56,530,254
Jun 22, 2026	125.00	138.74	123.27	138.74	138.45	10.00%	49,948,173
Jun 18, 2026	120.22	127.14	120.22	126.13	125.86	7.00%	46,109,629
Jun 17, 2026	116.43	119.99	113.71	117.88	117.63	1.18%	46,236,945
Jun 16, 2026	121.19	124.26	113.25	116.50	116.25	-2.55%	52,285,687
Jun 15, 2026	108.67	119.55	107.43	119.55	119.29	10.00%	45,501,119