SHA:600829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	10.99	11.44	10.99	11.11	11.11	-0.98%	14,349,330
Jan 30, 2026	11.78	11.96	11.12	11.22	11.22	-4.67%	25,679,720
Jan 29, 2026	12.06	12.06	11.41	11.77	11.77	-4.70%	30,182,490
Jan 28, 2026	12.61	12.65	12.24	12.35	12.35	-4.93%	43,272,680
Jan 27, 2026	12.00	13.16	11.69	12.99	12.99	6.04%	66,722,340
Jan 26, 2026	12.04	12.65	11.88	12.25	12.25	1.74%	57,667,650
Jan 23, 2026	11.61	12.49	11.61	12.04	12.04	6.08%	53,176,630
Jan 22, 2026	11.14	11.37	11.05	11.35	11.35	1.89%	10,932,900
Jan 21, 2026	11.10	11.19	10.96	11.14	11.14	-	8,330,700
Jan 20, 2026	11.29	11.36	11.03	11.14	11.14	-1.33%	10,587,900
Jan 19, 2026	11.03	11.41	11.01	11.29	11.29	1.71%	12,544,900
Jan 16, 2026	11.55	11.56	11.06	11.10	11.10	-3.14%	16,473,800
Jan 15, 2026	11.68	11.76	11.27	11.46	11.46	-3.62%	22,975,100
Jan 14, 2026	12.10	12.43	11.65	11.89	11.89	-1.82%	40,383,970
Jan 13, 2026	12.19	12.69	11.76	12.11	12.11	0.17%	52,138,100
Jan 12, 2026	11.88	12.10	11.68	12.09	12.09	2.20%	22,439,610
Jan 9, 2026	11.52	11.85	11.50	11.83	11.83	2.78%	20,221,720
Jan 8, 2026	11.44	11.54	11.37	11.51	11.51	0.61%	15,909,630
Jan 7, 2026	11.30	11.60	11.28	11.44	11.44	1.33%	21,557,801
Jan 6, 2026	11.01	11.45	10.95	11.29	11.29	2.64%	26,026,930
Jan 5, 2026	10.98	11.19	10.81	11.00	11.00	1.76%	20,371,810
Dec 31, 2025	10.93	11.03	10.70	10.81	10.81	-0.73%	17,438,200
Dec 30, 2025	11.11	11.13	10.71	10.89	10.89	-2.51%	26,474,510
Dec 29, 2025	11.79	11.84	10.99	11.17	11.17	-6.84%	36,765,900
Dec 26, 2025	11.80	12.25	11.77	11.99	11.99	1.61%	33,750,010
Dec 25, 2025	11.75	12.25	11.52	11.80	11.80	0.34%	33,231,260
Dec 24, 2025	11.53	11.78	11.50	11.76	11.76	0.77%	22,710,554
Dec 23, 2025	11.51	12.15	11.43	11.67	11.67	0.78%	37,986,370
Dec 22, 2025	11.96	11.97	11.54	11.58	11.58	-1.78%	20,293,640
Dec 19, 2025	11.61	11.91	11.28	11.79	11.79	-0.51%	33,076,060
Dec 18, 2025	11.33	12.30	11.30	11.85	11.85	3.58%	32,618,490
Dec 17, 2025	11.32	11.62	11.22	11.44	11.44	1.06%	22,960,960
Dec 16, 2025	11.76	11.82	11.24	11.32	11.32	-4.15%	21,703,077
Dec 15, 2025	11.40	11.95	11.37	11.81	11.81	2.25%	25,187,200
Dec 12, 2025	11.90	11.93	11.50	11.55	11.55	-3.91%	26,438,100
Dec 11, 2025	12.34	12.34	11.93	12.02	12.02	-2.75%	30,221,400
Dec 10, 2025	12.51	12.77	12.14	12.36	12.36	-3.21%	38,628,738
Dec 9, 2025	13.43	13.44	12.62	12.77	12.77	-6.92%	48,135,300
Dec 8, 2025	13.26	13.97	12.99	13.72	13.72	3.24%	62,547,700
Dec 5, 2025	12.73	13.79	12.59	13.29	13.29	2.07%	62,925,730
Dec 4, 2025	13.89	13.98	13.02	13.02	13.02	-10.02%	65,037,100
Dec 3, 2025	14.03	14.80	13.70	14.47	14.47	7.26%	93,340,680
Dec 2, 2025	12.45	13.49	12.19	13.49	13.49	10.03%	45,062,580
Dec 1, 2025	12.59	12.96	12.25	12.26	12.26	-3.24%	50,927,520
Nov 28, 2025	12.60	13.28	12.21	12.67	12.67	0.32%	58,970,580
Nov 27, 2025	13.45	13.60	12.35	12.63	12.63	-4.17%	70,857,570
Nov 26, 2025	11.94	13.18	11.68	13.18	13.18	10.02%	53,885,253
Nov 25, 2025	11.84	12.14	11.68	11.98	11.98	3.01%	56,994,380
Nov 24, 2025	11.86	12.50	11.63	11.63	11.63	-9.98%	64,548,254
Nov 21, 2025	12.92	13.23	12.92	12.92	12.92	-10.03%	22,017,170