SHA:601628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	44.00	44.45	43.11	43.50	43.50	-1.09%	11,156,240
Nov 25, 2025	43.06	44.55	43.06	43.98	43.98	1.99%	11,578,374
Nov 24, 2025	43.54	44.10	42.99	43.12	43.12	-0.83%	12,597,425
Nov 21, 2025	44.42	44.66	43.46	43.48	43.48	-2.07%	13,703,520
Nov 20, 2025	44.22	44.96	44.03	44.40	44.40	0.23%	13,228,320
Nov 19, 2025	43.14	44.68	43.01	44.30	44.30	2.98%	16,699,030
Nov 18, 2025	43.25	43.57	42.78	43.02	43.02	-0.92%	9,650,698
Nov 17, 2025	44.15	44.27	42.99	43.42	43.42	-1.63%	10,991,840
Nov 14, 2025	44.66	45.30	44.11	44.14	44.14	-1.41%	10,482,850
Nov 13, 2025	44.30	45.07	44.17	44.77	44.77	0.38%	15,195,810
Nov 12, 2025	43.99	44.80	43.60	44.60	44.60	1.99%	17,258,760
Nov 11, 2025	44.38	44.38	43.21	43.73	43.73	-1.62%	12,863,400
Nov 10, 2025	43.61	44.45	43.16	44.45	44.45	1.95%	13,530,820
Nov 7, 2025	43.70	43.97	43.35	43.60	43.60	-0.59%	10,178,910
Nov 6, 2025	43.40	43.92	43.12	43.86	43.86	1.86%	14,705,730
Nov 5, 2025	43.11	43.39	42.60	43.06	43.06	-0.85%	10,759,340
Nov 4, 2025	43.23	43.80	43.00	43.43	43.43	0.81%	13,916,260
Nov 3, 2025	43.99	44.15	42.80	43.08	43.08	-2.02%	22,801,110
Oct 31, 2025	44.70	44.95	43.90	43.97	43.97	-0.92%	21,869,280
Oct 30, 2025	45.22	45.73	44.08	44.38	44.38	-1.86%	20,602,460
Oct 29, 2025	44.99	45.58	44.75	45.22	45.22	0.27%	17,565,060
Oct 28, 2025	45.06	45.39	44.55	45.10	45.10	0.09%	14,120,490
Oct 27, 2025	44.30	45.42	43.60	45.06	45.06	1.53%	27,584,390
Oct 24, 2025	44.20	44.55	43.83	44.38	44.38	-0.20%	19,194,040
Oct 23, 2025	43.87	45.00	43.68	44.47	44.47	1.23%	24,639,810
Oct 22, 2025	43.57	44.25	43.37	43.93	43.93	-0.14%	23,261,670
Oct 21, 2025	42.47	44.24	42.13	43.99	43.99	3.51%	48,489,140
Oct 20, 2025	43.20	43.35	42.09	42.50	42.50	4.14%	51,494,090
Oct 17, 2025	42.52	42.75	40.68	40.81	40.81	-4.65%	34,293,910
Oct 16, 2025	41.26	42.91	41.26	42.80	42.56	5.16%	59,750,430
Oct 15, 2025	39.96	40.78	39.78	40.70	40.47	1.80%	19,347,810
Oct 14, 2025	39.35	40.26	39.35	39.98	39.76	2.07%	22,552,660
Oct 13, 2025	39.07	39.47	38.83	39.17	38.95	-1.24%	13,018,360
Oct 10, 2025	39.32	40.30	39.30	39.66	39.44	0.10%	13,019,980
Oct 9, 2025	39.68	39.68	38.72	39.62	39.40	-0.05%	13,213,460
Sep 30, 2025	39.69	39.88	39.11	39.64	39.42	-0.15%	18,882,970
Sep 29, 2025	38.48	40.20	38.27	39.70	39.48	3.17%	36,686,640
Sep 26, 2025	37.80	38.66	37.75	38.48	38.27	1.26%	14,786,740
Sep 25, 2025	37.99	38.17	37.70	38.00	37.79	-0.03%	9,020,604
Sep 24, 2025	37.92	38.21	37.65	38.01	37.80	0.16%	10,734,820
Sep 23, 2025	37.80	38.14	37.50	37.95	37.74	0.21%	11,300,270
Sep 22, 2025	38.20	38.40	37.65	37.87	37.66	-1.02%	11,776,570
Sep 19, 2025	38.62	38.66	38.04	38.26	38.05	-1.14%	11,336,810