SHA:603629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	185.74	195.65	176.80	195.65	195.65	8.93%	32,946,570
May 21, 2026	178.00	180.11	172.64	179.61	179.61	-1.00%	27,450,690
May 20, 2026	172.99	181.50	172.21	181.43	181.43	4.09%	30,320,350
May 19, 2026	170.00	175.93	166.50	174.30	174.30	-0.16%	25,293,460
May 18, 2026	167.62	174.66	164.00	174.58	174.58	2.69%	31,768,330
May 15, 2026	169.86	181.50	166.49	170.00	170.00	-0.23%	38,847,220
May 14, 2026	175.00	178.88	168.00	170.40	170.40	-1.34%	38,103,590
May 13, 2026	157.00	172.71	156.43	172.71	172.71	10.00%	40,176,210
May 12, 2026	162.82	169.33	154.90	157.01	157.01	-3.57%	33,551,690
May 11, 2026	167.55	167.55	152.25	162.82	162.82	-2.85%	43,880,590
May 8, 2026	153.01	173.58	153.01	167.59	167.59	5.88%	37,473,130
May 7, 2026	160.20	166.55	157.01	158.28	158.28	-0.36%	40,009,970
May 6, 2026	149.95	158.85	144.11	158.85	158.85	10.00%	33,417,200
Apr 30, 2026	142.32	144.42	136.72	144.41	144.41	9.99%	44,705,500
Apr 29, 2026	130.99	131.29	128.11	131.29	131.29	10.00%	14,419,080
Apr 28, 2026	119.35	119.35	119.35	119.35	119.35	10.00%	6,257,508
Apr 27, 2026	107.11	111.99	105.00	108.50	108.50	-0.84%	35,985,590
Apr 24, 2026	111.68	116.10	105.00	109.42	109.42	-6.06%	43,818,540
Apr 23, 2026	108.00	119.02	107.91	116.48	116.48	7.65%	44,252,490
Apr 22, 2026	101.30	110.18	99.02	108.20	108.20	6.93%	49,101,740
Apr 21, 2026	104.00	106.00	99.35	101.19	101.19	-5.68%	37,160,490
Apr 20, 2026	108.00	109.97	104.00	107.28	107.28	1.75%	54,492,480
Apr 17, 2026	96.61	105.44	96.61	105.44	105.44	10.01%	37,240,300
Apr 16, 2026	87.95	96.75	87.95	95.85	95.85	8.98%	55,569,160
Apr 15, 2026	81.55	87.95	79.95	87.95	87.95	10.01%	44,220,890
Apr 14, 2026	78.00	79.95	74.00	79.95	79.95	10.00%	32,023,970
Apr 13, 2026	73.98	79.95	70.71	72.68	72.68	-	52,671,530
Apr 10, 2026	74.00	75.81	72.00	72.68	72.68	-2.60%	27,942,300
Apr 9, 2026	71.42	76.99	71.42	74.62	74.62	5.99%	43,152,430
Apr 8, 2026	66.66	70.40	65.62	70.40	70.40	10.00%	28,878,710
Apr 7, 2026	59.50	65.36	59.50	64.00	64.00	7.71%	38,310,900
Apr 3, 2026	61.51	62.43	58.45	59.42	59.42	-1.39%	19,856,600
Apr 2, 2026	63.50	64.20	59.61	60.26	60.26	-8.52%	31,362,640
Apr 1, 2026	65.32	70.00	63.00	65.87	65.87	2.54%	43,546,520
Mar 31, 2026	64.37	66.05	61.91	64.24	64.24	-0.20%	26,181,860
Mar 30, 2026	64.45	66.90	63.19	64.37	64.37	-0.17%	23,440,890
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%	25,437,390
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