SHA:600129 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	15.51	15.75	15.42	15.66	15.66	0.97%	22,470,164
Jul 28, 2026	15.45	15.88	15.37	15.51	15.51	-0.51%	23,706,969
Jul 27, 2026	14.50	15.74	14.50	15.59	15.59	5.84%	28,693,520
Jul 24, 2026	15.30	15.57	14.73	14.73	14.73	-6.48%	30,499,360
Jul 23, 2026	15.83	16.33	15.58	15.75	15.75	-1.19%	31,521,430
Jul 22, 2026	15.10	16.42	15.03	15.94	15.94	4.18%	46,641,870
Jul 21, 2026	15.34	15.64	14.78	15.30	15.30	-1.86%	37,151,210
Jul 20, 2026	14.83	15.85	14.66	15.59	15.59	4.21%	46,606,323
Jul 17, 2026	15.79	16.20	14.80	14.96	14.96	-8.00%	56,607,620
Jul 16, 2026	17.51	17.95	16.19	16.26	16.26	-9.57%	61,926,280
Jul 15, 2026	16.70	18.70	16.39	17.98	17.98	1.99%	73,098,090
Jul 14, 2026	17.40	18.72	16.15	17.63	17.63	-1.73%	71,455,490
Jul 13, 2026	16.42	17.95	15.90	17.94	17.94	8.20%	74,079,902
Jul 10, 2026	15.00	16.60	14.57	16.58	16.58	7.73%	52,807,665
Jul 9, 2026	14.96	16.46	14.78	15.39	15.39	2.87%	55,293,956
Jul 8, 2026	13.63	14.96	13.42	14.96	14.96	10.00%	22,555,060
Jul 7, 2026	14.09	14.09	13.55	13.60	13.60	-5.03%	15,439,457
Jul 6, 2026	13.93	14.53	13.78	14.32	14.32	1.63%	23,670,239
Jul 3, 2026	13.66	14.16	13.66	14.09	14.09	3.60%	20,830,285
Jul 2, 2026	13.52	14.07	13.36	13.60	13.60	-0.73%	19,106,521
Jul 1, 2026	13.51	13.87	13.10	13.70	13.70	0.96%	21,684,141
Jun 30, 2026	13.05	13.70	12.95	13.57	13.57	3.98%	27,427,118
Jun 29, 2026	11.78	13.05	11.56	13.05	13.05	10.03%	17,236,370
Jun 26, 2026	12.31	12.42	11.84	11.86	11.86	-3.73%	8,546,638
Jun 25, 2026	12.45	12.55	12.13	12.32	12.32	-2.07%	8,878,585
Jun 24, 2026	13.15	13.15	12.56	12.58	12.58	-3.31%	7,719,346
Jun 23, 2026	12.58	13.29	12.58	13.01	13.01	2.44%	10,202,500
Jun 22, 2026	12.74	12.79	12.25	12.70	12.70	-0.78%	9,324,422
Jun 18, 2026	12.90	13.08	12.67	12.80	12.80	-0.93%	6,047,745
Jun 17, 2026	13.18	13.18	12.88	12.92	12.92	-2.20%	6,149,147
Jun 16, 2026	13.45	13.45	13.12	13.21	13.21	-2.08%	5,394,800
Jun 15, 2026	13.36	13.58	13.32	13.49	13.49	0.75%	6,575,100
Jun 12, 2026	13.02	13.40	12.95	13.39	13.39	2.84%	8,108,300
Jun 11, 2026	13.29	13.36	12.88	13.02	13.02	-2.25%	6,902,086
Jun 10, 2026	13.28	13.38	13.12	13.32	13.32	0.30%	4,924,667
Jun 9, 2026	13.39	13.49	13.17	13.28	13.28	-0.82%	4,977,065
Jun 8, 2026	13.60	13.76	13.25	13.39	13.39	-2.69%	7,126,857
Jun 5, 2026	13.80	14.13	13.74	13.76	13.76	-0.22%	5,529,986
Jun 4, 2026	14.20	14.34	13.78	13.79	13.79	-3.57%	6,125,494
Jun 3, 2026	14.55	14.59	14.18	14.30	14.30	-1.99%	6,931,020
Jun 2, 2026	14.49	14.85	14.47	14.59	14.59	0.48%	8,428,400
Jun 1, 2026	14.28	14.57	14.25	14.52	14.52	1.33%	6,763,157
May 29, 2026	13.90	14.43	13.90	14.33	14.33	2.72%	8,412,180
May 28, 2026	14.11	14.26	13.92	13.95	13.95	-1.83%	4,795,274
May 27, 2026	14.28	14.38	13.97	14.21	14.21	-0.77%	7,280,500
May 26, 2026	14.40	14.56	14.17	14.32	14.32	-0.83%	6,039,343
May 25, 2026	14.30	14.62	14.13	14.44	14.44	1.05%	7,263,100
May 22, 2026	14.53	14.59	14.29	14.29	14.29	-1.45%	5,401,501
May 21, 2026	14.82	14.96	14.48	14.50	14.50	-2.75%	7,311,260
May 20, 2026	14.52	14.91	14.19	14.91	14.91	2.05%	10,047,800