SHA:600929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	6.94	6.95	6.70	6.90	6.90	-0.72%	52,920,243
Apr 15, 2026	7.07	7.12	6.91	6.95	6.95	-1.70%	43,773,272
Apr 14, 2026	6.95	7.25	6.90	7.07	7.07	0.57%	58,578,130
Apr 13, 2026	6.58	7.16	6.43	7.03	7.03	5.71%	79,118,793
Apr 10, 2026	6.20	6.77	6.14	6.65	6.65	7.61%	63,078,030
Apr 9, 2026	6.08	6.20	6.07	6.18	6.18	0.82%	15,681,890
Apr 8, 2026	6.12	6.19	5.99	6.13	6.13	1.49%	25,346,140
Apr 7, 2026	5.81	6.05	5.79	6.04	6.04	4.68%	19,094,440
Apr 3, 2026	5.98	6.04	5.70	5.77	5.77	-3.51%	17,034,550
Apr 2, 2026	5.97	6.10	5.94	5.98	5.98	-0.17%	12,744,056
Apr 1, 2026	6.02	6.04	5.94	5.99	5.99	0.50%	9,424,287
Mar 31, 2026	6.05	6.11	5.93	5.96	5.96	-1.16%	14,897,590
Mar 30, 2026	5.89	6.07	5.84	6.03	6.03	1.86%	19,964,260
Mar 27, 2026	5.70	6.07	5.69	5.92	5.92	3.14%	28,993,666
Mar 26, 2026	5.72	6.00	5.69	5.74	5.74	0.53%	23,766,951
Mar 25, 2026	5.63	5.74	5.62	5.71	5.71	1.60%	13,579,180
Mar 24, 2026	5.68	5.71	5.48	5.62	5.62	0.90%	18,339,900
Mar 23, 2026	5.75	5.80	5.48	5.57	5.57	-4.46%	32,745,120
Mar 20, 2026	5.98	6.04	5.83	5.83	5.83	-2.51%	15,567,000
Mar 19, 2026	6.14	6.15	5.94	5.98	5.98	-2.76%	20,731,600
Mar 18, 2026	6.24	6.28	6.05	6.15	6.15	-1.28%	20,942,100
Mar 17, 2026	6.38	6.44	6.23	6.23	6.23	-2.35%	18,717,400
Mar 16, 2026	6.45	6.55	6.36	6.38	6.38	-0.93%	20,075,230
Mar 13, 2026	6.51	6.59	6.44	6.44	6.44	-1.53%	20,435,400
Mar 12, 2026	6.62	6.64	6.51	6.54	6.54	-0.61%	22,477,400
Mar 11, 2026	6.42	6.60	6.35	6.58	6.58	2.49%	26,928,880
Mar 10, 2026	6.45	6.50	6.38	6.42	6.42	-	15,868,499
Mar 9, 2026	6.55	6.61	6.39	6.42	6.42	-1.53%	21,812,871
Mar 6, 2026	6.37	6.54	6.35	6.52	6.52	2.68%	20,684,320
Mar 5, 2026	6.45	6.46	6.33	6.35	6.35	-0.47%	16,314,700
Mar 4, 2026	6.33	6.49	6.30	6.38	6.38	-0.31%	19,970,050
Mar 3, 2026	6.57	6.57	6.38	6.40	6.40	-2.44%	29,576,360
Mar 2, 2026	6.50	6.65	6.45	6.56	6.56	-	23,096,300
Feb 27, 2026	6.55	6.62	6.48	6.56	6.56	-0.30%	19,612,920
Feb 26, 2026	6.44	6.64	6.36	6.58	6.58	3.13%	36,450,020
Feb 25, 2026	6.22	6.49	6.18	6.38	6.38	2.90%	35,695,140
Feb 24, 2026	6.11	6.24	6.09	6.20	6.20	2.14%	26,758,980
Feb 13, 2026	6.12	6.15	6.03	6.07	6.07	-0.98%	17,475,300
Feb 12, 2026	6.13	6.17	6.07	6.13	6.13	-	14,867,160
Feb 11, 2026	6.07	6.21	6.07	6.13	6.13	0.66%	19,565,840
Feb 10, 2026	6.17	6.18	6.06	6.09	6.09	-1.30%	14,994,000
Feb 9, 2026	6.12	6.22	6.06	6.17	6.17	1.15%	22,457,970
Feb 6, 2026	6.05	6.17	6.00	6.10	6.10	0.66%	16,972,280
Feb 5, 2026	6.08	6.16	6.04	6.06	6.06	-0.49%	15,038,320
Feb 4, 2026	6.04	6.10	5.97	6.09	6.09	0.83%	14,790,720
Feb 3, 2026	6.03	6.09	5.95	6.04	6.04	0.67%	18,800,550
Feb 2, 2026	6.11	6.18	6.00	6.00	6.00	-3.07%	29,340,400
Jan 30, 2026	6.17	6.22	6.02	6.19	6.19	0.16%	27,858,760
Jan 29, 2026	6.17	6.23	6.11	6.18	6.18	-0.32%	23,562,960
Jan 28, 2026	6.14	6.24	6.09	6.20	6.20	0.98%	28,442,240