SHA:601628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.67	37.06	36.37	36.63	36.63	-0.11%	15,554,850
Apr 27, 2026	36.70	36.94	36.54	36.67	36.67	-0.30%	13,825,820
Apr 24, 2026	36.70	36.88	36.10	36.78	36.78	-0.27%	16,448,250
Apr 23, 2026	37.10	37.48	36.66	36.88	36.88	-0.54%	14,908,640
Apr 22, 2026	37.21	37.72	36.93	37.08	37.08	-0.72%	20,562,340
Apr 21, 2026	37.67	38.07	37.23	37.35	37.35	-0.74%	14,283,520
Apr 20, 2026	37.52	37.71	37.35	37.63	37.63	0.29%	13,684,080
Apr 17, 2026	37.78	37.80	37.34	37.52	37.52	-0.92%	16,055,940
Apr 16, 2026	37.85	38.07	37.59	37.87	37.87	0.45%	18,475,060
Apr 15, 2026	38.05	38.31	37.61	37.70	37.70	-0.19%	16,483,410
Apr 14, 2026	37.81	37.96	37.31	37.77	37.77	0.67%	15,149,910
Apr 13, 2026	37.30	37.70	37.11	37.52	37.52	-0.66%	11,749,290
Apr 10, 2026	37.18	38.28	37.16	37.77	37.77	2.22%	27,623,160
Apr 9, 2026	37.40	37.40	36.85	36.95	36.95	-1.99%	14,249,280
Apr 8, 2026	36.30	37.96	36.28	37.70	37.70	5.63%	37,762,000
Apr 7, 2026	36.18	36.18	35.51	35.69	35.69	-1.11%	16,996,620
Apr 3, 2026	36.46	36.55	36.04	36.09	36.09	-0.74%	13,463,690
Apr 2, 2026	36.85	36.86	36.17	36.36	36.36	-1.78%	17,966,770
Apr 1, 2026	36.85	37.14	36.51	37.02	37.02	1.87%	26,723,350
Mar 31, 2026	36.52	37.27	36.29	36.34	36.34	-0.93%	26,100,580
Mar 30, 2026	36.76	37.11	36.39	36.68	36.68	-1.71%	25,881,160
Mar 27, 2026	37.31	37.59	36.92	37.32	37.32	-1.11%	24,932,387
Mar 26, 2026	39.29	39.34	37.13	37.74	37.74	-4.43%	44,263,850
Mar 25, 2026	39.40	39.95	39.06	39.49	39.49	0.51%	20,947,450
Mar 24, 2026	39.81	39.88	38.82	39.29	39.29	-0.33%	22,537,410
Mar 23, 2026	41.42	41.42	39.19	39.42	39.42	-5.51%	31,171,480
Mar 20, 2026	42.39	42.50	41.71	41.72	41.72	-1.58%	13,639,090
Mar 19, 2026	42.72	42.84	42.00	42.39	42.39	-1.60%	17,826,550
Mar 18, 2026	42.73	43.33	42.33	43.08	43.08	0.82%	17,315,950
Mar 17, 2026	42.13	43.45	42.10	42.73	42.73	1.47%	25,338,990
Mar 16, 2026	41.90	42.50	41.49	42.11	42.11	0.43%	13,693,670
Mar 13, 2026	41.92	42.34	41.74	41.93	41.93	-0.59%	12,909,497
Mar 12, 2026	42.55	42.70	41.94	42.18	42.18	-1.01%	12,945,900
Mar 11, 2026	42.80	42.99	42.30	42.61	42.61	-0.16%	12,917,480
Mar 10, 2026	42.42	42.95	42.40	42.68	42.68	1.14%	15,347,040
Mar 9, 2026	41.97	42.36	41.21	42.20	42.20	-1.15%	16,919,120
Mar 6, 2026	42.36	43.11	42.30	42.69	42.69	0.14%	13,237,320
Mar 5, 2026	42.80	43.05	42.39	42.63	42.63	0.05%	22,285,830
Mar 4, 2026	43.91	43.91	41.78	42.61	42.61	-3.42%	28,102,690
Mar 3, 2026	43.77	44.93	43.12	44.12	44.12	1.22%	29,598,450
Mar 2, 2026	44.03	44.33	43.39	43.59	43.59	-2.00%	24,406,490
Feb 27, 2026	44.72	45.08	44.34	44.48	44.48	-0.71%	13,700,170
Feb 26, 2026	45.90	45.96	44.63	44.80	44.80	-2.40%	19,226,018
Feb 25, 2026	46.41	46.69	45.73	45.90	45.90	-1.10%	25,041,290
Feb 24, 2026	47.60	47.77	46.08	46.41	46.41	-2.07%	18,157,570
Feb 13, 2026	48.36	48.40	47.31	47.39	47.39	-1.64%	11,418,060
Feb 12, 2026	48.78	48.90	48.10	48.18	48.18	-1.21%	10,095,830
Feb 11, 2026	49.18	49.66	48.40	48.77	48.77	-0.81%	10,923,110
Feb 10, 2026	48.80	49.38	48.28	49.17	49.17	0.41%	13,629,240
Feb 9, 2026	48.12	49.10	47.55	48.97	48.97	3.16%	14,591,970
Feb 6, 2026	47.83	48.00	47.22	47.47	47.47	-0.75%	12,968,040
Feb 5, 2026	48.87	49.29	47.20	47.83	47.83	-1.79%	16,667,157
Feb 4, 2026	48.24	48.97	48.06	48.70	48.70	0.81%	14,791,119
Feb 3, 2026	48.56	48.99	47.52	48.31	48.31	-0.06%	20,043,180
Feb 2, 2026	48.96	50.07	48.01	48.34	48.34	-2.78%	28,815,301
Jan 30, 2026	49.41	50.70	49.00	49.72	49.72	0.20%	21,574,880
Jan 29, 2026	48.36	49.90	47.85	49.62	49.62	2.65%	31,762,397
Jan 28, 2026	48.42	49.20	47.74	48.34	48.34	-0.33%	26,445,829
Jan 27, 2026	47.00	49.40	46.84	48.50	48.50	3.35%	36,026,380
Jan 26, 2026	45.74	47.70	45.50	46.93	46.93	2.62%	36,603,868
Jan 23, 2026	46.66	46.90	45.06	45.73	45.73	-2.49%	43,541,140
Jan 22, 2026	48.20	48.74	46.81	46.90	46.90	-2.13%	16,626,340
Jan 21, 2026	48.29	48.75	47.71	47.92	47.92	-0.77%	18,570,890
Jan 20, 2026	47.50	48.88	47.17	48.29	48.29	1.62%	22,096,710
Jan 19, 2026	47.50	47.85	46.98	47.52	47.52	-	15,315,920
Jan 16, 2026	49.08	49.22	47.12	47.52	47.52	-2.68%	23,606,410
Jan 15, 2026	49.11	50.04	48.60	48.83	48.83	-1.51%	17,488,490
Jan 14, 2026	50.76	50.76	49.40	49.58	49.58	-2.84%	22,022,920
Jan 13, 2026	49.40	51.92	49.25	51.03	51.03	3.22%	21,604,370
Jan 12, 2026	48.73	49.98	48.22	49.44	49.44	1.29%	21,090,130
Jan 9, 2026	48.99	49.50	48.23	48.81	48.81	-0.39%	14,826,640
Jan 8, 2026	50.00	50.00	48.25	49.00	49.00	-2.33%	17,052,285
Jan 7, 2026	49.52	50.88	49.14	50.17	50.17	1.01%	18,997,910
Jan 6, 2026	48.27	50.20	48.27	49.67	49.67	2.90%	26,641,760
Jan 5, 2026	46.00	48.42	45.91	48.27	48.27	6.09%	28,860,655
Dec 31, 2025	45.60	45.79	45.24	45.50	45.50	-0.15%	9,837,547
Dec 30, 2025	46.00	46.00	45.00	45.57	45.57	-1.24%	16,259,850
Dec 29, 2025	46.40	47.22	46.01	46.14	46.14	-1.16%	13,283,080
Dec 26, 2025	46.85	47.51	46.43	46.68	46.68	-0.55%	13,683,940
Dec 25, 2025	46.20	47.65	46.13	46.94	46.94	1.43%	15,106,390
Dec 24, 2025	46.32	46.60	46.04	46.28	46.28	-0.54%	12,987,150
Dec 23, 2025	46.37	47.38	46.20	46.53	46.53	0.37%	15,570,290
Dec 22, 2025	46.66	46.77	45.82	46.36	46.36	-0.30%	13,668,340
Dec 19, 2025	46.60	47.15	46.05	46.50	46.50	-0.79%	14,863,420
Dec 18, 2025	46.81	47.00	46.20	46.87	46.87	0.04%	14,850,368
Dec 17, 2025	45.20	47.44	45.05	46.85	46.85	3.67%	23,922,359
Dec 16, 2025	45.86	46.27	45.02	45.19	45.19	-1.78%	14,661,680
Dec 15, 2025	44.90	46.63	44.80	46.01	46.01	1.57%	21,223,780
Dec 12, 2025	44.56	45.35	44.13	45.30	45.30	0.69%	16,353,150
Dec 11, 2025	44.70	45.27	44.25	44.99	44.99	0.65%	12,391,800
Dec 10, 2025	44.55	44.88	44.09	44.70	44.70	0.18%	9,632,983
Dec 9, 2025	45.45	45.51	44.50	44.62	44.62	-1.96%	11,070,080
Dec 8, 2025	45.67	46.06	45.20	45.51	45.51	0.24%	16,555,680
Dec 5, 2025	43.36	45.66	43.23	45.40	45.40	4.61%	20,567,183
Dec 4, 2025	43.06	43.40	42.87	43.40	43.40	0.79%	7,762,287
Dec 3, 2025	43.66	43.94	43.00	43.06	43.06	-1.87%	10,844,520
Dec 2, 2025	43.98	44.73	43.65	43.88	43.88	0.43%	10,541,330
Dec 1, 2025	43.54	44.02	43.10	43.69	43.69	0.39%	10,508,930
Nov 28, 2025	43.93	44.00	43.26	43.52	43.52	-0.98%	7,927,983
Nov 27, 2025	43.37	44.57	43.03	43.95	43.95	1.03%	10,812,870