SHA:600829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	9.54	9.74	9.53	9.69	-	0.52%	3,124,100
Apr 28, 2026	9.75	9.90	9.60	9.64	9.64	-0.72%	8,343,050
Apr 27, 2026	9.56	9.72	9.45	9.71	9.71	1.04%	6,660,900
Apr 24, 2026	9.60	9.62	9.51	9.61	9.61	-0.62%	5,862,300
Apr 23, 2026	9.68	9.77	9.57	9.67	9.67	-0.41%	7,333,500
Apr 22, 2026	9.77	9.77	9.65	9.71	9.71	-1.02%	7,993,500
Apr 21, 2026	9.90	9.98	9.77	9.81	9.81	-1.11%	7,536,792
Apr 20, 2026	9.82	9.93	9.74	9.92	9.92	0.71%	9,895,001
Apr 17, 2026	9.96	9.97	9.72	9.85	9.85	-1.20%	12,042,870
Apr 16, 2026	10.03	10.10	9.83	9.97	9.97	-3.20%	18,030,280
Apr 15, 2026	9.77	10.34	9.77	10.30	10.30	5.21%	25,792,050
Apr 14, 2026	9.89	9.93	9.65	9.79	9.79	-0.71%	13,431,450
Apr 13, 2026	10.39	10.39	9.80	9.86	9.86	-6.18%	21,215,489
Apr 10, 2026	10.30	10.51	10.00	10.51	10.51	0.77%	21,154,360
Apr 9, 2026	10.71	11.18	10.40	10.43	10.43	-5.10%	29,220,590
Apr 8, 2026	11.34	11.53	10.93	10.99	10.99	-5.83%	43,881,916
Apr 7, 2026	11.06	11.97	10.60	11.67	11.67	5.14%	49,595,800
Apr 3, 2026	10.69	12.20	10.66	11.10	11.10	-1.77%	51,073,860
Apr 2, 2026	10.30	11.36	10.30	11.30	11.30	9.39%	43,459,350
Apr 1, 2026	10.30	10.36	9.99	10.33	10.33	1.37%	9,002,758
Mar 31, 2026	10.17	10.42	10.14	10.19	10.19	-0.39%	8,189,000
Mar 30, 2026	9.91	10.29	9.91	10.23	10.23	2.10%	8,188,500
Mar 27, 2026	9.67	10.02	9.65	10.02	10.02	2.77%	5,457,800
Mar 26, 2026	9.85	10.00	9.74	9.75	9.75	-1.42%	4,450,200
Mar 25, 2026	9.78	9.89	9.70	9.89	9.89	1.33%	4,796,400
Mar 24, 2026	9.55	9.77	9.48	9.76	9.76	4.27%	8,181,301
Mar 23, 2026	9.55	9.74	9.30	9.36	9.36	-4.10%	8,527,900
Mar 20, 2026	9.92	10.09	9.76	9.76	9.76	-2.01%	5,870,215
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