SHA:603029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.21	18.90	18.06	18.75	18.75	1.41%	3,373,300
Mar 26, 2026	18.90	19.06	18.35	18.49	18.49	-1.39%	2,789,440
Mar 25, 2026	18.55	18.97	18.36	18.75	18.75	2.46%	4,190,646
Mar 24, 2026	17.71	18.32	17.34	18.30	18.30	6.71%	5,928,930
Mar 23, 2026	18.38	18.38	16.98	17.15	17.15	-7.35%	5,835,727
Mar 20, 2026	19.05	19.46	18.47	18.51	18.51	-3.74%	5,265,240
Mar 19, 2026	19.50	20.28	19.15	19.23	19.23	-2.88%	6,027,930
Mar 18, 2026	20.20	20.22	19.33	19.80	19.80	-	6,556,430
Mar 17, 2026	20.33	20.82	19.78	19.80	19.80	-2.61%	9,072,320
Mar 16, 2026	20.63	21.07	20.22	20.33	20.33	-5.88%	14,422,210
Mar 13, 2026	19.73	21.60	19.73	21.60	21.60	9.98%	6,691,550
Mar 12, 2026	20.00	20.22	19.64	19.64	19.64	-2.29%	1,877,682
Mar 11, 2026	20.27	20.40	19.91	20.10	20.10	-0.84%	1,963,050
Mar 10, 2026	19.20	20.31	19.20	20.27	20.27	0.15%	2,988,000
Mar 9, 2026	19.96	20.24	19.56	20.24	20.24	0.30%	2,619,467
Mar 6, 2026	19.18	20.24	19.16	20.18	20.18	4.94%	2,209,790
Mar 5, 2026	19.30	19.70	19.09	19.23	19.23	1.64%	2,735,978
Mar 4, 2026	19.07	19.35	18.80	18.92	18.92	-1.56%	2,302,608
Mar 3, 2026	19.69	20.08	19.16	19.22	19.22	-2.29%	2,593,060
Mar 2, 2026	19.88	20.35	19.40	19.67	19.67	-3.91%	2,821,800
Feb 27, 2026	20.28	20.50	20.22	20.47	20.47	0.24%	1,876,200
Feb 26, 2026	20.50	20.52	20.25	20.42	20.42	0.59%	1,666,930
Feb 25, 2026	20.50	20.61	20.23	20.30	20.30	-0.78%	1,874,600
Feb 24, 2026	20.09	20.48	20.00	20.46	20.46	1.99%	2,021,800
Feb 13, 2026	20.00	20.25	19.91	20.06	20.06	0.75%	1,577,430
Feb 12, 2026	20.17	20.25	19.79	19.91	19.91	-0.95%	1,636,060
Feb 11, 2026	20.27	20.30	20.00	20.10	20.10	-0.25%	1,646,760
Feb 10, 2026	20.42	20.43	20.08	20.15	20.15	-1.56%	2,244,580
Feb 9, 2026	20.14	20.52	20.07	20.47	20.47	2.81%	2,747,900
Feb 6, 2026	19.81	20.20	19.79	19.91	19.91	-0.30%	3,063,335
Feb 5, 2026	20.34	20.34	19.95	19.97	19.97	-0.05%	2,973,430
Feb 4, 2026	20.35	20.36	19.93	19.98	19.98	0.86%	4,133,010
Feb 3, 2026	19.76	19.98	19.56	19.81	19.81	1.59%	3,476,270
Feb 2, 2026	20.25	20.36	19.50	19.50	19.50	-2.01%	3,955,050
Jan 30, 2026	19.31	19.97	19.15	19.90	19.90	2.90%	4,019,090
Jan 29, 2026	19.64	19.85	19.21	19.34	19.34	-1.78%	3,201,200
Jan 28, 2026	19.86	19.96	19.51	19.69	19.69	-0.76%	3,018,390
Jan 27, 2026	19.35	19.89	19.06	19.84	19.84	-1.05%	4,187,206
Jan 26, 2026	19.99	20.23	19.78	20.05	20.05	0.35%	2,902,220
Jan 23, 2026	19.95	20.12	19.71	19.98	19.98	0.30%	2,289,560
Jan 22, 2026	19.50	20.00	19.47	19.92	19.92	1.63%	1,977,070
Jan 21, 2026	19.29	19.60	19.20	19.60	19.60	1.08%	2,106,870
Jan 20, 2026	19.42	19.50	19.15	19.39	19.39	-0.15%	2,567,310
Jan 19, 2026	19.09	19.43	18.94	19.42	19.42	2.59%	2,575,460
Jan 16, 2026	18.88	19.11	18.77	18.93	18.93	0.53%	2,037,080
Jan 15, 2026	18.73	18.95	18.66	18.83	18.83	0.48%	2,344,650
Jan 14, 2026	18.81	19.00	18.46	18.74	18.74	-0.69%	2,383,090
Jan 13, 2026	18.71	19.05	18.54	18.87	18.87	0.75%	2,899,790
Jan 12, 2026	18.50	18.83	18.45	18.73	18.73	1.13%	2,486,660
Jan 9, 2026	18.56	18.61	18.30	18.52	18.52	0.54%	2,122,400