SHA:603029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	18.21	18.44	18.10	18.42	18.42	1.15%	1,971,410
Jan 7, 2026	18.34	18.38	18.10	18.21	18.21	-0.71%	1,959,770
Jan 6, 2026	18.37	18.57	18.15	18.34	18.34	0.27%	2,730,130
Jan 5, 2026	18.24	18.58	18.24	18.29	18.29	0.27%	2,924,916
Dec 31, 2025	18.35	18.35	18.03	18.24	18.24	-	2,032,580
Dec 30, 2025	18.40	18.63	18.03	18.24	18.24	-0.60%	2,055,280
Dec 29, 2025	18.38	18.45	18.08	18.35	18.35	-0.05%	1,823,120
Dec 26, 2025	18.48	18.67	18.31	18.36	18.36	-0.70%	1,899,100
Dec 25, 2025	18.33	18.53	18.25	18.49	18.49	1.04%	1,558,620
Dec 24, 2025	18.17	18.34	18.05	18.30	18.30	0.33%	1,508,900
Dec 23, 2025	18.19	18.28	18.02	18.24	18.24	0.22%	1,718,650
Dec 22, 2025	18.43	18.62	18.17	18.20	18.20	-0.55%	2,038,700
Dec 19, 2025	17.95	18.37	17.91	18.30	18.30	1.95%	2,211,350
Dec 18, 2025	17.72	18.05	17.56	17.95	17.95	1.41%	2,447,160
Dec 17, 2025	17.70	17.86	17.31	17.70	17.70	-0.56%	1,983,500
Dec 16, 2025	18.11	18.11	17.70	17.80	17.80	-1.66%	2,201,800
Dec 15, 2025	17.84	18.25	17.61	18.10	18.10	1.06%	2,353,230
Dec 12, 2025	17.79	18.44	17.79	17.91	17.91	-0.50%	2,181,630
Dec 11, 2025	18.37	18.43	18.00	18.00	18.00	-2.01%	2,443,460
Dec 10, 2025	18.62	18.70	18.30	18.37	18.37	-1.34%	1,852,000
Dec 9, 2025	18.74	18.88	18.50	18.62	18.62	-0.96%	2,003,100
Dec 8, 2025	18.91	19.14	18.73	18.80	18.80	0.48%	2,102,791
Dec 5, 2025	18.51	18.82	18.39	18.71	18.71	1.14%	1,523,800
Dec 4, 2025	18.75	18.98	18.44	18.50	18.50	-2.01%	1,717,600