SHA:603029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	15.83	16.29	15.74	16.22	16.22	2.08%	2,327,800
Aug 24, 2026	15.88	16.17	15.68	15.89	15.89	0.44%	2,230,660
Aug 21, 2026	15.82	15.98	15.50	15.82	15.82	-0.38%	1,968,500
Aug 20, 2026	15.56	15.98	15.24	15.88	15.88	1.34%	2,910,000
Aug 19, 2026	16.00	16.60	15.63	15.67	15.67	-2.97%	4,011,484
Aug 18, 2026	15.74	16.29	15.74	16.15	16.15	1.64%	3,235,869
Aug 17, 2026	15.63	16.55	15.43	15.89	15.89	2.19%	3,425,060
Aug 14, 2026	15.45	15.64	15.31	15.55	15.55	0.78%	1,495,200
Aug 13, 2026	15.82	15.82	15.43	15.43	15.43	-1.97%	1,836,064
Aug 12, 2026	15.90	15.90	15.66	15.74	15.74	-0.19%	1,569,900
Aug 11, 2026	15.70	16.00	15.54	15.77	15.77	-	2,995,250
Aug 10, 2026	15.04	15.88	14.99	15.77	15.77	5.20%	2,762,570
Aug 7, 2026	14.90	15.00	14.64	14.99	14.99	0.54%	1,593,530
Aug 6, 2026	14.80	14.97	14.63	14.91	14.91	0.74%	1,788,000
Aug 5, 2026	14.90	15.05	14.60	14.80	14.80	-0.20%	2,015,100
Aug 4, 2026	14.95	15.03	14.73	14.83	14.83	-0.07%	2,513,430
Aug 3, 2026	14.41	14.84	14.33	14.84	14.84	3.99%	2,169,300
Jul 31, 2026	14.04	14.41	13.83	14.27	14.27	1.28%	1,966,800
Jul 30, 2026	13.99	14.37	13.80	14.09	14.09	0.71%	2,407,400
Jul 29, 2026	13.72	14.09	13.71	13.99	13.99	1.89%	1,831,733
Jul 28, 2026	13.49	13.85	13.47	13.73	13.73	1.78%	1,868,500
Jul 27, 2026	13.18	13.63	13.16	13.49	13.49	2.35%	1,436,130
Jul 24, 2026	13.47	13.58	13.07	13.18	13.18	-2.37%	1,325,230
Jul 23, 2026	12.93	13.54	12.93	13.50	13.50	3.53%	2,022,900
Jul 22, 2026	13.30	13.55	13.00	13.04	13.04	-2.32%	2,067,600
Jul 21, 2026	13.65	13.65	12.88	13.35	13.35	-2.27%	3,129,510
Jul 20, 2026	14.03	14.37	13.42	13.66	13.66	-2.64%	2,780,510
Jul 17, 2026	14.53	14.81	13.87	14.03	14.03	-3.44%	2,207,500
Jul 16, 2026	14.39	14.79	14.18	14.53	14.53	0.90%	1,606,030
Jul 15, 2026	14.20	14.47	14.10	14.40	14.40	1.48%	1,955,100
Jul 14, 2026	13.84	14.29	13.60	14.19	14.19	2.53%	2,106,350
Jul 13, 2026	14.33	14.34	13.70	13.84	13.84	-3.42%	1,985,430
Jul 10, 2026	13.91	14.50	13.73	14.33	14.33	3.02%	2,139,100
Jul 9, 2026	14.27	14.39	13.60	13.91	13.91	-1.28%	1,652,530
Jul 8, 2026	14.27	14.36	13.87	14.09	14.09	-1.19%	1,345,930
Jul 7, 2026	14.80	14.92	14.21	14.26	14.26	-3.65%	1,708,700
Jul 6, 2026	15.05	15.48	14.76	14.80	14.80	-1.66%	1,949,630
Jul 3, 2026	14.95	15.15	14.69	15.05	15.05	2.87%	2,464,300
Jul 2, 2026	14.51	15.03	14.51	14.63	14.63	0.83%	2,384,200
Jul 1, 2026	14.16	14.73	14.00	14.51	14.51	3.20%	2,623,800
Jun 30, 2026	14.26	14.42	13.94	14.06	14.06	-1.47%	1,962,800
Jun 29, 2026	14.37	14.45	13.76	14.27	14.27	0.21%	2,126,970
Jun 26, 2026	14.60	14.80	14.20	14.24	14.24	-2.60%	2,028,870
Jun 25, 2026	15.37	15.37	14.53	14.62	14.62	-5.06%	3,552,800
Jun 24, 2026	15.68	15.69	14.90	15.40	15.40	-1.60%	3,453,010
Jun 23, 2026	15.10	15.93	14.94	15.65	15.65	3.78%	3,464,700
Jun 22, 2026	14.92	15.12	14.21	15.08	15.08	0.94%	1,973,130
Jun 18, 2026	14.97	15.12	14.54	14.94	14.94	-0.33%	2,038,054
Jun 17, 2026	15.50	15.50	14.90	14.99	14.99	-3.41%	2,125,860
Jun 16, 2026	15.40	15.60	15.00	15.52	15.52	1.01%	2,090,400