SHA:603629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	143.50	150.88	141.00	150.60	-	8.11%	19,174,797
Jun 11, 2026	142.00	147.28	138.00	139.30	139.30	-3.69%	26,682,380
Jun 10, 2026	159.12	160.00	144.64	144.64	144.64	-10.00%	38,089,890
Jun 9, 2026	159.96	169.98	151.00	160.71	160.71	-1.00%	34,649,070
Jun 8, 2026	162.34	166.98	162.34	162.34	162.34	-10.00%	8,067,394
Jun 5, 2026	200.43	202.58	180.38	180.38	180.38	-10.00%	33,741,830
Jun 4, 2026	204.13	211.69	200.00	200.42	200.42	-3.59%	26,409,030
Jun 3, 2026	190.53	209.77	189.94	207.88	207.88	6.38%	37,671,660
Jun 2, 2026	194.99	210.00	194.99	195.41	195.41	-9.81%	40,898,130
Jun 1, 2026	216.66	216.66	216.66	216.66	216.66	-10.00%	2,686,600
May 29, 2026	230.00	240.88	227.89	240.73	240.73	9.41%	28,908,840
May 28, 2026	212.50	221.00	211.01	220.03	220.03	2.78%	28,309,480
May 27, 2026	208.00	215.05	204.99	214.08	214.08	1.01%	24,115,290
May 26, 2026	197.89	216.88	193.00	211.94	211.94	4.92%	31,816,880
May 25, 2026	200.90	208.00	185.80	202.00	202.00	3.25%	35,435,950
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