SHA:600729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.32	29.78	28.86	29.13	29.13	-0.24%	3,308,100
Jul 31, 2025	29.48	29.67	29.10	29.20	29.20	-1.62%	3,562,941
Jul 30, 2025	29.10	29.88	29.02	29.68	29.68	1.33%	4,833,844
Jul 29, 2025	28.95	29.30	28.86	29.29	29.29	1.00%	3,634,942
Jul 28, 2025	28.95	29.07	28.49	29.00	29.00	0.69%	3,353,230
Jul 25, 2025	29.16	29.36	28.76	28.80	28.80	-0.83%	3,624,782
Jul 24, 2025	28.61	29.08	28.53	29.04	29.04	1.50%	4,932,133
Jul 23, 2025	28.10	29.01	28.00	28.61	28.61	1.92%	7,229,143
Jul 22, 2025	28.02	28.20	27.83	28.07	28.07	0.25%	3,273,445
Jul 21, 2025	28.00	28.22	27.87	28.00	28.00	0.18%	2,407,500
Jul 18, 2025	28.06	28.06	27.80	27.95	27.95	-0.25%	1,960,800
Jul 17, 2025	27.77	28.12	27.77	28.02	28.02	1.19%	3,936,000
Jul 16, 2025	27.77	28.01	27.59	27.69	27.69	-0.11%	2,919,400
Jul 15, 2025	28.00	28.06	27.52	27.72	27.72	-0.65%	2,424,555
Jul 14, 2025	28.40	28.47	27.80	27.90	27.90	-1.34%	3,874,734
Jul 11, 2025	28.41	28.78	28.20	28.28	28.28	0.43%	5,576,848
Jul 10, 2025	27.82	28.45	27.75	28.16	28.16	1.15%	3,480,404
Jul 9, 2025	27.68	28.05	27.60	27.84	27.84	0.58%	2,767,013
Jul 8, 2025	27.49	27.84	27.47	27.68	27.68	0.40%	1,988,880
Jul 7, 2025	27.31	27.66	27.13	27.57	27.57	0.99%	2,117,647
Jul 4, 2025	27.50	27.56	27.24	27.30	27.30	-0.51%	2,670,085
Jul 3, 2025	27.46	27.75	27.01	27.44	27.44	-6.00%	4,635,579
Jul 2, 2025	29.35	29.66	29.10	29.19	27.83	-0.31%	5,426,467
Jul 1, 2025	29.83	29.86	29.15	29.28	27.91	-1.84%	4,532,601
Jun 30, 2025	29.88	30.16	29.69	29.83	28.44	-0.60%	3,412,653
Jun 27, 2025	29.76	30.39	29.72	30.01	28.61	0.60%	4,179,200
Jun 26, 2025	29.61	30.29	29.47	29.83	28.44	-1.91%	6,063,550
Jun 25, 2025	31.15	31.15	29.37	30.41	28.99	4.86%	9,344,466
Jun 24, 2025	28.63	29.04	28.63	29.00	27.65	1.40%	2,377,254
Jun 23, 2025	28.14	28.85	28.09	28.60	27.27	0.74%	1,901,691
Jun 20, 2025	28.43	28.59	28.30	28.39	27.07	-0.14%	1,759,600
Jun 19, 2025	28.63	28.80	28.33	28.43	27.10	-1.04%	1,775,300
Jun 18, 2025	28.87	29.02	28.63	28.73	27.39	-0.73%	1,719,100
Jun 17, 2025	28.89	29.05	28.82	28.94	27.59	0.21%	1,778,258
Jun 16, 2025	29.06	29.29	28.85	28.88	27.53	-1.10%	2,533,620
Jun 13, 2025	29.11	29.33	28.93	29.20	27.84	0.31%	2,916,445
Jun 12, 2025	29.42	29.42	29.03	29.11	27.75	-1.05%	3,302,081
Jun 11, 2025	29.42	29.84	29.08	29.42	28.05	0.44%	2,463,045
Jun 10, 2025	29.82	29.97	29.01	29.29	27.92	-1.78%	2,755,853
Jun 9, 2025	29.82	29.92	29.06	29.82	28.43	0.13%	2,730,900
Jun 6, 2025	30.18	30.33	29.72	29.78	28.39	-1.29%	3,060,258
Jun 5, 2025	30.70	31.09	30.08	30.17	28.76	-2.01%	2,656,596
Jun 4, 2025	30.10	30.87	29.91	30.79	29.35	2.06%	3,464,495
Jun 3, 2025	29.22	30.37	29.06	30.17	28.76	2.79%	5,069,822
May 30, 2025	29.66	29.68	29.27	29.35	27.98	-1.01%	2,824,685
May 29, 2025	29.74	29.80	29.32	29.65	28.27	-0.30%	2,693,227
May 28, 2025	29.75	29.94	29.62	29.74	28.35	0.07%	2,222,310
May 27, 2025	29.88	30.00	29.51	29.72	28.33	-0.83%	2,607,100
May 26, 2025	30.15	30.33	29.78	29.97	28.57	-1.25%	2,774,200
May 23, 2025	30.86	30.94	30.25	30.35	28.93	-1.20%	3,260,560