SHA:600129 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	15.66	16.94	15.50	16.63	16.63	7.99%	55,027,270
Aug 19, 2026	16.28	16.70	15.30	15.40	15.40	-6.10%	32,450,260
Aug 18, 2026	16.80	17.10	16.27	16.40	16.40	-3.30%	32,552,179
Aug 17, 2026	16.98	17.37	16.40	16.96	16.96	-0.35%	44,590,276
Aug 14, 2026	16.40	17.15	16.07	17.02	17.02	2.47%	60,673,199
Aug 13, 2026	16.00	17.00	15.72	16.61	16.61	3.23%	53,254,543
Aug 12, 2026	15.70	16.74	15.68	16.09	16.09	1.26%	34,714,160
Aug 11, 2026	16.17	16.39	15.88	15.89	15.89	-2.22%	25,032,617
Aug 10, 2026	16.35	16.82	16.08	16.25	16.25	-0.18%	37,137,209
Aug 7, 2026	15.20	16.32	15.13	16.28	16.28	6.75%	47,129,316
Aug 6, 2026	15.75	15.75	15.16	15.25	15.25	-3.17%	26,403,218
Aug 5, 2026	15.90	15.99	15.54	15.75	15.75	-1.38%	26,211,492
Aug 4, 2026	15.82	16.18	15.80	15.97	15.97	0.95%	21,378,836
Aug 3, 2026	15.62	16.03	15.62	15.82	15.82	0.25%	15,842,923
Jul 31, 2026	15.10	15.79	15.08	15.78	15.78	3.00%	24,856,097
Jul 30, 2026	15.55	16.11	15.20	15.32	15.32	-2.17%	27,691,506
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