SHA:603629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	65.56	67.83	61.83	62.18	62.18	-6.10%	28,244,240
Nov 12, 2026	68.00	73.97	66.12	66.22	66.22	-2.04%	34,953,020
Nov 11, 2026	63.60	67.78	63.13	67.60	67.60	5.97%	23,988,160
Nov 10, 2026	64.86	65.58	63.12	63.79	63.79	1.98%	15,686,400
Nov 9, 2026	63.68	64.80	62.52	62.55	62.55	0.79%	17,649,820
Nov 6, 2026	61.45	63.84	60.89	62.06	62.06	-7.48%	22,764,213
Nov 5, 2026	61.40	69.33	61.33	67.08	67.08	5.67%	34,059,383
Nov 4, 2026	59.45	63.88	56.09	63.48	63.48	8.51%	31,510,497
Nov 3, 2026	63.23	63.60	58.04	58.50	58.50	-9.08%	23,914,610
Nov 2, 2026	62.96	65.32	60.24	64.34	64.34	-0.33%	25,581,160
Oct 30, 2026	66.23	69.33	64.28	64.55	64.55	-7.00%	23,238,751
Oct 29, 2026	74.78	75.35	69.40	69.41	69.41	-7.99%	19,667,537
Oct 28, 2026	74.80	76.27	72.60	75.44	75.44	2.57%	21,273,870
Oct 27, 2026	79.50	79.50	73.51	73.55	73.55	-5.22%	17,350,009
Oct 26, 2026	82.00	82.10	77.40	77.60	77.60	-6.78%	19,105,071
Oct 23, 2026	83.21	87.15	77.52	83.24	83.24	-1.97%	28,968,914
Oct 22, 2026	91.90	92.14	85.00	85.08	84.91	-7.55%	34,784,060
Oct 21, 2026	86.00	92.03	84.99	92.03	91.85	10.00%	42,266,014
Oct 20, 2026	82.60	85.33	81.50	83.66	83.49	0.99%	15,216,764
Oct 19, 2026	83.00	84.52	80.41	82.84	82.67	-0.80%	14,005,636
Oct 16, 2026	87.20	87.48	82.89	83.51	83.34	-1.65%	14,313,211
Oct 15, 2026	85.48	87.78	84.01	84.91	84.74	-5.30%	16,477,679
Oct 14, 2026	91.53	94.38	89.56	89.66	89.48	-2.00%	15,252,505
Oct 13, 2026	86.28	93.00	84.31	91.49	91.31	3.37%	19,806,201
Oct 12, 2026	94.00	94.00	88.49	88.51	88.33	-6.42%	13,809,460
Oct 9, 2026	93.50	95.00	89.58	94.58	94.39	1.00%	19,662,132
Oct 8, 2026	95.96	98.59	92.75	93.64	93.45	-2.42%	13,541,661
Sep 30, 2026	99.19	99.68	95.50	95.96	95.77	-2.24%	11,999,562
Sep 29, 2026	97.13	99.38	97.11	98.16	97.96	-0.62%	11,050,327
Sep 28, 2026	105.00	105.20	98.75	98.77	98.57	-6.72%	16,682,847
Sep 24, 2026	110.01	110.30	105.80	105.89	105.68	-5.09%	18,899,434
Sep 23, 2026	114.00	114.54	111.50	111.57	111.35	-3.79%	22,641,448
Sep 22, 2026	112.86	118.00	111.19	115.96	115.73	4.00%	37,928,649
Sep 21, 2026	112.51	113.36	111.02	111.50	111.28	-1.85%	20,304,617
Sep 18, 2026	116.00	116.00	109.87	113.60	113.37	-0.22%	30,767,937
Sep 17, 2026	112.00	118.33	111.26	113.85	113.62	3.90%	37,911,543
Sep 16, 2026	108.26	110.00	105.60	109.58	109.36	1.28%	25,840,418
Sep 15, 2026	106.78	109.90	105.66	108.20	107.98	1.35%	22,850,017
Sep 14, 2026	103.50	109.37	103.50	106.76	106.55	1.41%	22,296,769
Sep 11, 2026	103.19	106.40	101.69	105.28	105.07	-1.03%	20,860,407
Sep 10, 2026	106.00	107.70	104.75	106.38	106.17	-2.64%	20,606,953
Sep 9, 2026	112.50	113.88	107.82	109.26	109.04	0.25%	22,725,101
Sep 8, 2026	112.00	115.50	108.04	108.99	108.77	-2.15%	27,680,084
Sep 7, 2026	110.40	112.90	107.80	111.38	111.16	2.80%	25,380,962
Sep 4, 2026	114.00	114.60	107.00	108.35	108.13	-2.92%	22,587,533
Sep 3, 2026	115.00	115.50	110.51	111.61	111.39	-2.96%	22,775,780
Sep 2, 2026	109.50	118.06	109.50	115.01	114.78	1.26%	28,698,956
Sep 1, 2026	121.00	121.00	113.18	113.58	113.35	-7.02%	29,141,995
Aug 31, 2026	114.38	123.00	114.28	122.16	121.92	1.84%	35,013,264
Aug 28, 2026	124.00	125.19	119.62	119.95	119.71	-4.21%	35,256,725