SHA:603029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	16.15	16.74	15.88	16.38	16.38	1.30%	3,005,940
Jun 4, 2026	16.47	16.68	16.02	16.17	16.17	-2.06%	1,832,130
Jun 3, 2026	16.84	16.88	16.40	16.51	16.51	-1.61%	1,858,549
Jun 2, 2026	17.43	17.56	16.71	16.78	16.78	-3.29%	2,189,000
Jun 1, 2026	16.58	17.55	16.50	17.35	17.35	3.40%	2,832,264
May 29, 2026	17.19	17.34	16.72	16.78	16.78	-2.39%	2,237,949
May 28, 2026	17.16	17.46	16.76	17.19	17.19	-0.35%	2,161,430
May 27, 2026	17.84	17.90	17.03	17.25	17.25	-3.31%	2,809,200
May 26, 2026	18.25	18.25	17.71	17.84	17.84	-2.46%	2,635,200
May 25, 2026	18.58	18.82	17.98	18.29	18.29	-1.56%	2,667,700
May 22, 2026	18.34	18.75	18.01	18.58	18.58	1.92%	2,529,803
May 21, 2026	19.02	19.28	18.10	18.23	18.23	-4.10%	2,829,140
May 20, 2026	19.07	19.20	18.70	19.01	19.01	-1.40%	1,918,710
May 19, 2026	19.32	19.63	19.03	19.28	19.28	-0.21%	1,702,400
May 18, 2026	19.23	19.41	18.83	19.32	19.32	0.47%	2,462,000
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