SHA:603629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	99.19	99.68	95.50	95.96	95.96	-2.24%	11,999,562
Sep 29, 2026	97.13	99.38	97.11	98.16	98.16	-0.62%	11,050,327
Sep 28, 2026	105.00	105.20	98.75	98.77	98.77	-6.72%	16,682,847
Sep 24, 2026	110.01	110.30	105.80	105.89	105.89	-5.09%	18,899,434
Sep 23, 2026	114.00	114.54	111.50	111.57	111.57	-3.79%	22,641,448
Sep 22, 2026	112.86	118.00	111.19	115.96	115.96	4.00%	37,928,649
Sep 21, 2026	112.51	113.36	111.02	111.50	111.50	-1.85%	20,304,617
Sep 18, 2026	116.00	116.00	109.87	113.60	113.60	-0.22%	30,767,937
Sep 17, 2026	112.00	118.33	111.26	113.85	113.85	3.90%	37,911,543
Sep 16, 2026	108.26	110.00	105.60	109.58	109.58	1.28%	25,840,418
Sep 15, 2026	106.78	109.90	105.66	108.20	108.20	1.35%	22,850,017
Sep 14, 2026	103.50	109.37	103.50	106.76	106.76	1.41%	22,296,769
Sep 11, 2026	103.19	106.40	101.69	105.28	105.28	-1.03%	20,860,407
Sep 10, 2026	106.00	107.70	104.75	106.38	106.38	-2.64%	20,606,953
Sep 9, 2026	112.50	113.88	107.82	109.26	109.26	0.25%	22,725,101
Sep 8, 2026	112.00	115.50	108.04	108.99	108.99	-2.15%	27,680,084
Sep 7, 2026	110.40	112.90	107.80	111.38	111.38	2.80%	25,380,962
Sep 4, 2026	114.00	114.60	107.00	108.35	108.35	-2.92%	22,587,533
Sep 3, 2026	115.00	115.50	110.51	111.61	111.61	-2.96%	22,775,780
Sep 2, 2026	109.50	118.06	109.50	115.01	115.01	1.26%	28,698,956
Sep 1, 2026	121.00	121.00	113.18	113.58	113.58	-7.02%	29,141,995
Aug 31, 2026	114.38	123.00	114.28	122.16	122.16	1.84%	35,013,264
Aug 28, 2026	124.00	125.19	119.62	119.95	119.95	-4.21%	35,256,725
Aug 27, 2026	119.99	125.37	117.10	125.22	125.22	6.51%	39,527,162
Aug 26, 2026	120.29	121.66	116.02	117.57	117.57	-1.45%	25,214,850
Aug 25, 2026	117.10	122.32	115.66	119.30	119.30	-2.04%	28,055,384
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%	45,906,378
Aug 17, 2026	137.80	148.25	135.55	142.84	142.84	3.88%	75,937,625
Aug 14, 2026	127.66	137.50	123.01	137.50	137.50	10.00%	67,920,604
Aug 13, 2026	126.00	131.30	124.78	125.00	125.00	4.73%	57,003,132
Aug 12, 2026	126.28	127.00	117.33	119.36	119.36	0.96%	46,815,438
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%	64,837,306
Jul 22, 2026	114.00	118.34	112.80	118.34	118.34	10.00%	12,825,794