SHA:603029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.39	19.56	19.00	19.23	19.23	-0.62%	1,871,170
May 14, 2026	19.58	19.68	19.33	19.35	19.35	-1.07%	1,679,004
May 13, 2026	19.67	19.76	19.50	19.56	19.56	-	1,958,130
May 12, 2026	19.99	20.14	19.50	19.56	19.56	-2.20%	2,028,493
May 11, 2026	20.39	20.41	19.77	20.00	20.00	-0.25%	1,941,820
May 8, 2026	19.80	20.17	19.76	20.05	20.05	1.26%	2,000,560
May 7, 2026	20.06	20.20	19.75	19.80	19.80	-1.25%	2,185,310
May 6, 2026	19.95	20.26	19.82	20.05	20.05	0.50%	3,618,097
Apr 30, 2026	19.75	20.00	19.58	19.95	19.95	1.68%	3,215,930
Apr 29, 2026	19.19	19.80	19.19	19.62	19.62	2.24%	2,379,430
Apr 28, 2026	19.16	19.47	19.10	19.19	19.19	0.26%	2,765,550
Apr 27, 2026	18.70	19.26	18.44	19.14	19.14	2.52%	2,750,900
Apr 24, 2026	18.29	18.80	18.18	18.67	18.67	1.30%	2,212,037
Apr 23, 2026	18.61	18.79	18.37	18.43	18.43	-1.55%	1,404,583
Apr 22, 2026	18.88	18.88	18.58	18.72	18.72	-0.95%	1,547,450
Apr 21, 2026	18.86	19.10	18.80	18.90	18.90	-0.05%	1,731,080
Apr 20, 2026	18.87	18.98	18.68	18.91	18.91	0.32%	1,766,280
Apr 17, 2026	18.81	18.89	18.63	18.85	18.85	0.48%	2,113,700
Apr 16, 2026	18.38	18.83	18.16	18.76	18.76	2.51%	2,036,210
Apr 15, 2026	18.60	18.60	18.25	18.30	18.30	-0.92%	2,245,990
Apr 14, 2026	18.74	18.75	18.22	18.47	18.47	-0.43%	2,408,450
Apr 13, 2026	18.44	18.60	18.14	18.55	18.55	-0.05%	2,654,600
Apr 10, 2026	18.32	18.77	18.32	18.56	18.56	1.37%	2,211,400
Apr 9, 2026	18.88	18.88	18.23	18.31	18.31	-2.50%	2,598,190
Apr 8, 2026	18.28	18.82	18.25	18.78	18.78	4.16%	3,240,700
Apr 7, 2026	17.59	18.17	17.36	18.03	18.03	1.98%	3,738,920
Apr 3, 2026	18.33	18.40	17.55	17.68	17.68	-3.55%	2,925,250
Apr 2, 2026	18.82	18.87	18.11	18.33	18.33	-2.34%	2,571,400
Apr 1, 2026	18.92	19.11	18.56	18.77	18.77	1.46%	3,132,100
Mar 31, 2026	18.50	19.35	18.50	18.50	18.50	-3.09%	4,316,742
Mar 30, 2026	18.62	19.09	18.50	19.09	19.09	1.81%	3,143,802
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