SHA:600729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.33	20.22	19.31	19.65	19.65	1.71%	3,254,855
Jun 4, 2026	19.77	19.95	19.28	19.32	19.32	-2.77%	2,766,000
Jun 3, 2026	20.28	20.40	19.58	19.87	19.87	-2.17%	4,319,300
Jun 2, 2026	20.51	21.05	20.21	20.31	20.31	-0.98%	6,228,000
Jun 1, 2026	19.81	20.62	19.68	20.51	20.51	2.29%	5,853,274
May 29, 2026	18.90	20.25	18.76	20.05	20.05	5.86%	7,249,000
May 28, 2026	19.39	19.52	18.94	18.94	18.94	-2.27%	2,522,700
May 27, 2026	19.47	19.60	19.10	19.38	19.38	-0.67%	2,465,100
May 26, 2026	19.27	19.60	19.14	19.51	19.51	1.25%	2,615,084
May 25, 2026	19.30	19.31	19.08	19.27	19.27	-0.10%	2,140,301
May 22, 2026	19.38	19.53	19.21	19.29	19.29	-0.05%	2,131,432
May 21, 2026	19.31	19.50	19.30	19.30	19.30	0.05%	2,911,083
May 20, 2026	19.42	19.61	19.20	19.29	19.29	-1.23%	2,402,600
May 19, 2026	19.45	19.61	19.20	19.53	19.53	0.41%	2,815,025
May 18, 2026	19.98	19.98	19.33	19.45	19.45	-2.75%	3,637,821
May 15, 2026	20.36	20.36	19.80	20.00	20.00	-1.53%	4,284,963
May 14, 2026	20.65	20.71	20.21	20.31	20.31	-1.41%	3,596,423
May 13, 2026	20.92	20.98	20.58	20.60	20.60	-1.76%	3,612,310
May 12, 2026	21.29	21.38	20.84	20.97	20.97	-1.69%	4,275,700
May 11, 2026	21.30	21.41	21.10	21.33	21.33	0.09%	3,212,830
May 8, 2026	21.33	21.45	21.18	21.31	21.31	-0.33%	2,141,218
May 7, 2026	21.69	21.70	21.35	21.38	21.38	-0.09%	2,439,800
May 6, 2026	21.35	21.49	21.25	21.40	21.40	0.23%	3,296,241
Apr 30, 2026	21.88	21.88	21.13	21.35	21.35	-1.97%	3,362,957
Apr 29, 2026	21.19	21.87	20.90	21.78	21.78	0.18%	4,773,535
Apr 28, 2026	21.81	21.96	21.64	21.74	21.74	-0.78%	1,996,100
Apr 27, 2026	21.75	21.97	21.70	21.91	21.91	0.92%	2,474,355
Apr 24, 2026	21.53	21.83	21.53	21.71	21.71	-0.32%	1,802,665
Apr 23, 2026	21.50	21.92	21.50	21.78	21.78	1.16%	2,548,298
Apr 22, 2026	21.60	21.60	21.47	21.53	21.53	-0.32%	1,818,793
Apr 21, 2026	21.84	21.98	21.51	21.60	21.60	-1.10%	3,203,382
Apr 20, 2026	22.09	22.20	21.62	21.84	21.84	-2.15%	3,744,738
Apr 17, 2026	22.32	22.40	22.18	22.32	22.32	-0.40%	1,650,900
Apr 16, 2026	22.20	22.46	22.15	22.41	22.41	0.54%	2,634,100
Apr 15, 2026	22.10	22.35	21.93	22.29	22.29	1.36%	2,831,798
Apr 14, 2026	22.07	22.10	21.65	21.99	21.99	0.23%	2,418,398
Apr 13, 2026	21.81	22.04	21.79	21.94	21.94	-0.23%	1,275,400
Apr 10, 2026	21.86	22.14	21.86	21.99	21.99	0.87%	2,555,370
Apr 9, 2026	22.19	22.20	21.77	21.80	21.80	-1.58%	2,494,100
Apr 8, 2026	21.80	22.16	21.77	22.15	22.15	3.17%	3,617,088
Apr 7, 2026	21.59	21.65	21.43	21.47	21.47	-0.05%	1,246,700
Apr 3, 2026	21.99	21.99	21.39	21.48	21.48	-2.10%	2,289,400
Apr 2, 2026	22.08	22.08	21.86	21.94	21.94	-0.63%	2,042,700
Apr 1, 2026	22.35	22.44	22.01	22.08	22.08	-0.50%	4,198,000
Mar 31, 2026	22.17	22.52	22.17	22.19	22.19	-0.05%	2,324,238
Mar 30, 2026	21.85	22.24	21.81	22.20	22.20	0.41%	1,930,187
Mar 27, 2026	21.84	22.22	21.84	22.11	22.11	0.05%	2,059,097
Mar 26, 2026	22.32	22.41	22.05	22.10	22.10	-0.99%	2,230,330
Mar 25, 2026	22.11	22.40	22.08	22.32	22.32	0.95%	2,963,830
Mar 24, 2026	21.91	22.19	21.64	22.11	22.11	1.80%	3,318,479