SHA:603629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	43,152,432
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%	25,437,393
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
Mar 9, 2026	55.49	58.89	53.08	58.14	58.14	3.58%	45,514,260
Mar 6, 2026	57.00	58.20	54.90	56.13	56.13	-2.87%	23,815,350
Mar 5, 2026	59.80	60.17	55.80	57.79	57.79	0.93%	32,781,090
Mar 4, 2026	58.00	62.02	57.00	57.26	57.26	-1.45%	29,751,150
Mar 3, 2026	61.74	65.66	57.98	58.10	58.10	-9.74%	40,374,920
Mar 2, 2026	56.81	64.37	56.80	64.37	64.37	10.00%	44,431,980
Feb 27, 2026	51.31	58.52	51.31	58.52	58.52	10.00%	38,912,280
Feb 26, 2026	54.70	55.24	52.40	53.20	53.20	-0.93%	28,931,450
Feb 25, 2026	55.99	56.00	52.53	53.70	53.70	-3.83%	28,766,410
Feb 24, 2026	59.00	59.00	53.66	55.84	55.84	-2.84%	31,453,260
Feb 13, 2026	60.12	61.62	57.19	57.47	57.47	-4.15%	33,216,910
Feb 12, 2026	61.10	62.68	57.57	59.96	59.96	4.97%	50,373,610
Feb 11, 2026	52.39	57.12	52.39	57.12	57.12	9.99%	38,566,465
Feb 10, 2026	50.56	52.97	49.97	51.93	51.93	2.61%	44,483,020
Feb 9, 2026	48.00	50.61	46.50	50.61	50.61	10.00%	49,997,360
Feb 6, 2026	42.00	47.48	41.08	46.01	46.01	6.60%	55,862,040
Feb 5, 2026	38.44	43.88	37.41	43.16	43.16	7.90%	52,792,440