SHA:600829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.12	10.20	9.90	9.96	9.96	-2.64%	5,757,031
Mar 18, 2026	10.12	10.25	10.00	10.23	10.23	1.59%	4,633,028
Mar 17, 2026	10.24	10.35	10.07	10.07	10.07	-1.56%	5,701,762
Mar 16, 2026	10.08	10.30	10.08	10.23	10.23	0.89%	4,126,000
Mar 13, 2026	10.10	10.27	10.05	10.14	10.14	-	4,813,900
Mar 12, 2026	10.30	10.35	10.14	10.14	10.14	-1.84%	5,257,792
Mar 11, 2026	10.51	10.54	10.26	10.33	10.33	-1.53%	5,964,900
Mar 10, 2026	10.50	10.51	10.38	10.49	10.49	1.06%	5,055,147
Mar 9, 2026	10.45	10.45	10.32	10.38	10.38	-1.80%	5,808,400
Mar 6, 2026	10.30	10.61	10.25	10.57	10.57	2.03%	6,536,200
Mar 5, 2026	10.22	10.44	10.22	10.36	10.36	1.77%	6,192,000
Mar 4, 2026	10.15	10.30	10.00	10.18	10.18	-1.26%	6,758,542
Mar 3, 2026	10.44	10.68	10.28	10.31	10.31	-1.72%	8,976,112
Mar 2, 2026	10.80	10.82	10.35	10.49	10.49	-4.29%	12,169,300
Feb 27, 2026	10.89	10.97	10.82	10.96	10.96	0.46%	5,445,500
Feb 26, 2026	10.92	11.02	10.88	10.91	10.91	-0.64%	6,990,894
Feb 25, 2026	10.99	11.07	10.93	10.98	10.98	-0.09%	8,189,800
Feb 24, 2026	10.85	11.00	10.76	10.99	10.99	2.81%	8,361,500
Feb 13, 2026	10.86	10.89	10.66	10.69	10.69	-1.02%	6,486,700
Feb 12, 2026	11.04	11.06	10.77	10.80	10.80	-2.17%	10,425,800
Feb 11, 2026	11.14	11.16	11.03	11.04	11.04	-0.72%	7,794,600
Feb 10, 2026	11.44	11.45	11.10	11.12	11.12	-2.88%	14,820,600
Feb 9, 2026	11.20	11.66	11.20	11.45	11.45	-0.52%	16,969,800
Feb 6, 2026	11.42	11.98	11.42	11.51	11.51	1.23%	22,187,020
Feb 5, 2026	11.26	11.56	11.24	11.37	11.37	0.09%	14,419,131
Feb 4, 2026	11.22	11.37	11.15	11.36	11.36	0.62%	10,683,600
Feb 3, 2026	11.16	11.32	11.07	11.29	11.29	1.62%	11,886,680
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