SHA:600729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	27.06	27.38	26.97	27.05	27.05	-0.04%	2,301,599
Nov 24, 2025	26.95	27.21	26.84	27.06	27.06	0.78%	2,238,019
Nov 21, 2025	27.15	27.34	26.77	26.85	26.85	-0.85%	3,311,700
Nov 20, 2025	27.35	27.43	27.02	27.08	27.08	-0.99%	2,104,000
Nov 19, 2025	27.50	27.74	27.31	27.35	27.35	-0.98%	1,796,127
Nov 18, 2025	27.20	27.78	26.92	27.62	27.62	1.69%	4,545,800
Nov 17, 2025	27.78	27.79	27.16	27.16	27.16	-2.30%	4,825,549
Nov 14, 2025	27.98	28.40	27.79	27.80	27.80	-1.07%	3,549,000
Nov 13, 2025	28.18	28.33	27.86	28.10	28.10	-0.81%	4,223,688
Nov 12, 2025	28.59	28.81	28.25	28.33	28.33	-0.91%	3,837,552
Nov 11, 2025	28.65	28.85	28.36	28.59	28.59	-0.66%	5,361,163
Nov 10, 2025	27.87	28.78	27.55	28.78	28.78	2.86%	6,020,156
Nov 7, 2025	28.22	28.72	27.96	27.98	27.98	-0.71%	5,618,800
Nov 6, 2025	27.81	28.27	27.63	28.18	28.18	1.04%	4,209,381
Nov 5, 2025	27.70	28.03	27.66	27.89	27.89	0.14%	3,159,700
Nov 4, 2025	27.35	28.15	27.25	27.85	27.85	1.68%	5,616,840
Nov 3, 2025	27.36	27.44	27.14	27.39	27.39	0.11%	2,933,885
Oct 31, 2025	27.37	27.50	27.21	27.36	27.36	0.55%	2,758,400
Oct 30, 2025	27.24	27.41	27.15	27.21	27.21	-0.11%	2,908,588
Oct 29, 2025	27.36	27.39	27.14	27.24	27.24	-0.66%	2,499,892
Oct 28, 2025	27.53	27.53	27.28	27.42	27.42	-	2,269,500
Oct 27, 2025	27.24	27.50	27.12	27.42	27.42	0.70%	3,157,889
Oct 24, 2025	27.35	27.44	27.09	27.23	27.23	-0.26%	3,348,606
Oct 23, 2025	27.20	27.35	26.96	27.30	27.30	0.52%	2,720,200
Oct 22, 2025	27.10	27.25	26.97	27.16	27.16	0.11%	2,723,900
Oct 21, 2025	26.79	27.25	26.65	27.13	27.13	1.46%	3,378,061
Oct 20, 2025	27.20	27.25	26.62	26.74	26.74	-1.26%	4,059,383
Oct 17, 2025	27.20	27.79	27.01	27.08	27.08	-0.15%	4,468,405
Oct 16, 2025	27.25	27.57	27.07	27.12	27.12	-0.80%	3,399,314
Oct 15, 2025	27.27	27.85	27.01	27.34	27.34	0.55%	5,318,055
Oct 14, 2025	27.16	27.27	26.95	27.19	27.19	0.15%	4,777,212
Oct 13, 2025	26.50	27.38	26.45	27.15	27.15	0.63%	3,824,512
Oct 10, 2025	26.52	26.99	26.42	26.98	26.98	1.73%	3,721,427
Oct 9, 2025	26.31	26.69	26.28	26.52	26.52	-0.11%	2,754,413
Sep 30, 2025	26.37	26.60	26.26	26.55	26.55	0.76%	2,374,076
Sep 29, 2025	26.57	26.68	26.06	26.35	26.35	-0.79%	4,280,762
Sep 26, 2025	26.71	26.71	26.40	26.56	26.56	-0.30%	2,239,475
Sep 25, 2025	26.86	26.94	26.57	26.64	26.64	-1.00%	2,692,772
Sep 24, 2025	26.37	26.98	26.35	26.91	26.91	1.36%	2,830,817
Sep 23, 2025	27.05	27.07	26.31	26.55	26.55	-1.70%	4,416,792
Sep 22, 2025	27.28	27.28	26.92	27.01	27.01	-1.21%	3,545,778
Sep 19, 2025	27.66	27.72	27.19	27.34	27.34	-1.16%	4,634,452
Sep 18, 2025	27.86	28.07	27.51	27.66	27.66	-1.46%	5,394,391
Sep 17, 2025	28.31	28.32	27.95	28.07	28.07	-0.60%	4,142,344
Sep 16, 2025	28.36	28.58	28.06	28.24	28.24	-0.42%	3,526,400
Sep 15, 2025	28.98	28.98	28.30	28.36	28.36	-2.17%	5,441,501
Sep 12, 2025	29.30	29.67	28.92	28.99	28.99	-1.29%	4,613,251
Sep 11, 2025	29.25	29.62	29.12	29.37	29.37	0.65%	3,853,312
Sep 10, 2025	29.03	29.55	28.86	29.18	29.18	0.52%	4,175,062
Sep 9, 2025	28.97	29.23	28.81	29.03	29.03	0.07%	3,139,732