SHA:600129 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.47	14.70	14.47	14.61	14.61	0.27%	4,887,800
May 18, 2026	14.88	14.88	14.48	14.57	14.57	-2.41%	6,645,100
May 15, 2026	15.18	15.26	14.85	14.93	14.93	-1.65%	6,384,200
May 14, 2026	15.39	15.42	15.13	15.18	15.18	-1.36%	5,609,740
May 13, 2026	15.55	15.60	15.35	15.39	15.39	-0.84%	6,478,230
May 12, 2026	15.90	15.91	15.52	15.52	15.52	-2.33%	7,317,900
May 11, 2026	15.71	15.92	15.56	15.89	15.89	1.27%	7,901,673
May 8, 2026	15.58	15.74	15.57	15.69	15.69	0.77%	6,339,233
May 7, 2026	15.52	15.60	15.46	15.57	15.57	0.32%	4,804,700
May 6, 2026	15.56	15.70	15.50	15.52	15.52	-0.26%	7,005,884
Apr 30, 2026	15.45	15.85	15.43	15.56	15.56	-	8,221,847
Apr 29, 2026	15.51	15.62	15.40	15.56	15.56	0.32%	4,314,700
Apr 28, 2026	15.63	15.88	15.42	15.51	15.51	-0.77%	6,710,200
Apr 27, 2026	15.71	15.84	15.61	15.63	15.63	-1.39%	5,168,288
Apr 24, 2026	15.84	15.96	15.72	15.85	15.85	-0.69%	4,593,875
Apr 23, 2026	16.06	16.10	15.85	15.96	15.96	-0.56%	4,842,300
Apr 22, 2026	16.09	16.09	15.96	16.05	16.05	-0.37%	4,174,363
Apr 21, 2026	16.25	16.37	16.03	16.11	16.11	-0.43%	4,929,400
Apr 20, 2026	16.11	16.26	16.08	16.18	16.18	-0.43%	4,373,594
Apr 17, 2026	16.55	16.55	16.16	16.25	16.25	-1.93%	6,502,994
Apr 16, 2026	16.63	16.65	16.45	16.57	16.57	-0.42%	5,273,415
Apr 15, 2026	16.35	16.72	16.23	16.64	16.64	2.02%	10,035,520
Apr 14, 2026	16.19	16.33	16.00	16.31	16.31	0.80%	6,091,029
Apr 13, 2026	16.45	16.45	16.09	16.18	16.18	-1.76%	7,106,200
Apr 10, 2026	16.44	16.69	16.40	16.47	16.47	-0.06%	6,321,100
Apr 9, 2026	16.70	17.09	16.46	16.48	16.48	-1.61%	11,211,500
Apr 8, 2026	16.81	16.95	16.64	16.75	16.75	0.18%	9,896,600
Apr 7, 2026	16.44	16.87	16.17	16.72	16.72	1.52%	8,178,400
Apr 3, 2026	16.84	16.84	16.46	16.47	16.47	-2.43%	7,168,900
Apr 2, 2026	16.81	17.05	16.80	16.88	16.88	0.18%	10,403,620
Apr 1, 2026	16.73	16.86	16.45	16.85	16.85	1.02%	9,246,049
Mar 31, 2026	16.69	16.93	16.65	16.68	16.68	-0.83%	10,748,750
Mar 30, 2026	16.11	16.85	16.06	16.82	16.82	4.34%	16,321,130
Mar 27, 2026	15.63	16.15	15.60	16.12	16.12	2.48%	7,590,600
Mar 26, 2026	15.78	16.05	15.66	15.73	15.73	-0.57%	5,249,097
Mar 25, 2026	15.50	15.83	15.50	15.82	15.82	2.26%	4,923,980
Mar 24, 2026	15.45	15.48	15.21	15.47	15.47	1.58%	5,478,348
Mar 23, 2026	15.81	15.91	15.09	15.23	15.23	-5.34%	9,701,448
Mar 20, 2026	16.30	16.45	16.09	16.09	16.09	-1.23%	5,039,612
Mar 19, 2026	16.60	16.70	16.27	16.29	16.29	-2.57%	7,373,600
Mar 18, 2026	16.88	16.94	16.63	16.72	16.72	-1.12%	5,219,135
Mar 17, 2026	16.88	17.14	16.88	16.91	16.91	0.24%	6,152,568
Mar 16, 2026	16.80	16.93	16.75	16.87	16.87	0.48%	3,558,700
Mar 13, 2026	16.72	16.87	16.60	16.79	16.79	0.42%	3,846,872
Mar 12, 2026	16.91	16.92	16.64	16.72	16.72	-0.95%	4,423,778
Mar 11, 2026	16.99	17.00	16.81	16.88	16.88	-0.47%	3,802,000
Mar 10, 2026	16.85	17.03	16.84	16.96	16.96	1.01%	5,129,739
Mar 9, 2026	16.70	16.83	16.66	16.79	16.79	-0.42%	5,508,300
Mar 6, 2026	16.44	16.88	16.42	16.86	16.86	2.12%	5,565,079
Mar 5, 2026	16.60	16.71	16.46	16.51	16.51	0.30%	4,844,600