SHA:600129 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	17.75	17.91	17.64	17.81	17.81	0.85%	7,046,678
Feb 2, 2026	17.69	18.18	17.50	17.66	17.66	0.68%	17,396,660
Jan 30, 2026	17.83	17.91	17.53	17.54	17.54	-1.68%	6,570,015
Jan 29, 2026	17.65	17.86	17.41	17.84	17.84	1.08%	7,553,714
Jan 28, 2026	17.98	18.07	17.55	17.65	17.65	-2.11%	12,039,810
Jan 27, 2026	18.79	18.80	17.96	18.03	18.03	-3.84%	15,903,952
Jan 26, 2026	18.63	18.84	18.43	18.75	18.75	0.81%	11,126,936
Jan 23, 2026	18.29	18.67	18.29	18.60	18.60	1.69%	8,458,418
Jan 22, 2026	18.28	18.42	18.22	18.29	18.29	0.05%	5,637,714
Jan 21, 2026	18.21	18.34	18.10	18.28	18.28	-	6,600,059
Jan 20, 2026	18.47	18.55	18.21	18.28	18.28	-0.98%	7,515,957
Jan 19, 2026	18.26	18.50	18.26	18.46	18.46	0.49%	4,430,109
Jan 16, 2026	18.60	18.68	18.26	18.37	18.37	-1.34%	7,286,269
Jan 15, 2026	18.80	18.96	18.52	18.62	18.62	-0.96%	7,651,273
Jan 14, 2026	18.94	19.20	18.65	18.80	18.80	-0.79%	12,633,490
Jan 13, 2026	19.16	19.27	18.90	18.95	18.95	-1.10%	10,323,740
Jan 12, 2026	18.66	19.27	18.62	19.16	19.16	2.79%	14,660,200
Jan 9, 2026	18.50	18.66	18.37	18.64	18.64	0.76%	9,278,229
Jan 8, 2026	18.24	18.57	18.22	18.50	18.50	1.09%	6,968,799
Jan 7, 2026	18.56	18.58	18.29	18.30	18.30	-1.61%	7,728,988
Jan 6, 2026	18.39	18.66	18.32	18.60	18.60	1.09%	9,307,471
Jan 5, 2026	18.05	18.52	18.00	18.40	18.40	1.94%	8,887,566
Dec 31, 2025	18.25	18.33	18.03	18.05	18.05	-1.10%	3,899,110
Dec 30, 2025	17.83	18.40	17.79	18.25	18.25	2.07%	8,724,458
Dec 29, 2025	18.14	18.18	17.88	17.88	17.88	-1.49%	4,631,002
Dec 26, 2025	18.18	18.26	18.02	18.15	18.15	-0.33%	4,145,500
Dec 25, 2025	18.25	18.30	18.12	18.21	18.21	-0.22%	4,513,385
Dec 24, 2025	18.20	18.45	18.08	18.25	18.25	0.33%	6,737,829
Dec 23, 2025	18.08	18.23	17.91	18.19	18.19	0.50%	6,588,322
Dec 22, 2025	18.06	18.16	17.91	18.10	18.10	0.22%	5,511,302
Dec 19, 2025	17.91	18.15	17.82	18.06	18.06	0.84%	7,098,741
Dec 18, 2025	17.56	18.00	17.52	17.91	17.91	1.59%	7,749,305
Dec 17, 2025	17.53	17.74	17.37	17.63	17.63	0.57%	6,421,285
Dec 16, 2025	17.95	17.97	17.51	17.53	17.53	-2.45%	7,100,379
Dec 15, 2025	17.92	18.12	17.75	17.97	17.97	-0.17%	6,989,047
Dec 12, 2025	18.13	18.15	17.89	18.00	18.00	-1.32%	10,307,810
Dec 11, 2025	18.51	18.53	17.87	18.24	18.24	-1.57%	12,609,435
Dec 10, 2025	18.83	18.85	18.46	18.53	18.53	-1.80%	6,927,495
Dec 9, 2025	19.10	19.16	18.86	18.87	18.87	-1.31%	5,455,943
Dec 8, 2025	19.17	19.23	19.07	19.12	19.12	-0.16%	4,620,460
Dec 5, 2025	19.01	19.15	18.72	19.15	19.15	0.37%	7,256,438
Dec 4, 2025	19.20	19.44	19.00	19.08	19.08	-0.31%	8,605,861
Dec 3, 2025	19.25	19.26	19.06	19.14	19.14	-0.26%	3,629,000
Dec 2, 2025	19.30	19.34	19.14	19.19	19.19	-0.93%	3,924,823
Dec 1, 2025	19.26	19.45	19.24	19.37	19.37	0.68%	4,523,700
Nov 28, 2025	19.20	19.25	19.03	19.24	19.24	0.16%	4,996,086
Nov 27, 2025	19.37	19.39	19.20	19.21	19.21	-0.57%	4,974,321
Nov 26, 2025	19.45	19.59	19.31	19.32	19.32	-0.87%	5,955,460
Nov 25, 2025	19.39	19.62	19.28	19.49	19.49	0.78%	6,026,289
Nov 24, 2025	19.39	19.49	19.18	19.34	19.34	0.16%	5,057,560