SHA:603029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	16.09	16.33	14.81	15.57	15.57	-2.99%	14,752,370
Oct 30, 2026	15.91	16.05	15.91	16.05	16.05	10.01%	3,659,690
Oct 29, 2026	14.80	14.84	14.52	14.59	14.59	-1.49%	1,382,700
Oct 28, 2026	14.65	14.97	14.51	14.81	14.81	1.09%	1,616,850
Oct 27, 2026	15.29	15.46	14.54	14.65	14.65	-4.19%	1,764,100
Oct 26, 2026	15.20	15.46	14.98	15.29	15.29	0.66%	1,998,500
Oct 23, 2026	14.81	15.24	14.11	15.19	15.19	1.61%	2,440,700
Oct 22, 2026	15.29	15.48	14.95	14.95	14.95	-2.16%	1,326,100
Oct 21, 2026	15.35	15.76	15.26	15.28	15.28	-1.36%	1,613,700
Oct 20, 2026	15.35	15.63	15.22	15.49	15.49	0.91%	1,505,600
Oct 19, 2026	15.62	15.65	14.81	15.35	15.35	-1.79%	2,355,900
Oct 16, 2026	15.53	16.02	15.45	15.63	15.63	1.63%	2,298,830
Oct 15, 2026	15.48	15.61	15.07	15.38	15.38	-2.47%	2,655,700
Oct 14, 2026	16.38	16.65	15.61	15.77	15.77	-3.72%	2,219,600
Oct 13, 2026	15.94	16.50	15.50	16.38	16.38	1.24%	2,936,300
Oct 12, 2026	16.92	16.92	16.03	16.18	16.18	-2.76%	2,555,137
Oct 9, 2026	16.61	16.72	15.98	16.64	16.64	-0.12%	2,630,200
Oct 8, 2026	16.73	16.98	16.47	16.66	16.66	0.06%	2,130,800
Sep 30, 2026	16.76	17.11	16.55	16.65	16.65	-0.66%	1,782,300
Sep 29, 2026	16.33	16.87	16.33	16.76	16.76	0.90%	2,517,100
Sep 28, 2026	16.54	16.94	16.54	16.61	16.61	0.42%	3,369,898
Sep 24, 2026	16.71	16.89	16.49	16.54	16.54	-1.02%	1,932,700
Sep 23, 2026	16.90	16.94	16.58	16.71	16.71	-1.12%	1,689,400
Sep 22, 2026	16.75	16.96	16.47	16.90	16.90	1.02%	3,154,800
Sep 21, 2026	16.72	16.95	16.52	16.73	16.73	1.58%	2,313,400
Sep 18, 2026	16.29	16.75	16.15	16.47	16.47	1.10%	2,964,400
Sep 17, 2026	15.78	16.35	15.52	16.29	16.29	2.97%	3,031,700
Sep 16, 2026	15.70	16.02	15.61	15.82	15.82	0.06%	2,513,050
Sep 15, 2026	16.26	16.35	15.78	15.81	15.81	-3.36%	3,448,300
Sep 14, 2026	16.41	16.63	16.17	16.36	16.36	-0.30%	2,852,200
Sep 11, 2026	16.65	17.04	16.27	16.41	16.41	-2.90%	3,515,349
Sep 10, 2026	17.38	17.38	16.82	16.90	16.90	-2.48%	3,386,300
Sep 9, 2026	17.47	17.60	17.20	17.33	17.33	-1.59%	5,369,909
Sep 8, 2026	17.17	18.00	17.03	17.61	17.61	2.32%	7,731,200
Sep 7, 2026	17.10	17.36	16.81	17.21	17.21	3.24%	6,070,100
Sep 4, 2026	16.47	17.09	16.18	16.67	16.67	1.15%	6,368,964
Sep 3, 2026	16.90	16.99	16.46	16.48	16.48	-2.77%	8,419,430
Sep 2, 2026	17.31	17.93	16.68	16.95	16.95	-2.87%	11,304,500
Sep 1, 2026	16.58	18.27	16.57	17.45	17.45	3.68%	17,364,109
Aug 31, 2026	18.28	18.28	16.50	16.83	16.83	-7.93%	19,418,230
Aug 28, 2026	16.47	18.28	16.37	18.28	18.28	9.99%	12,627,930
Aug 27, 2026	16.16	17.17	16.04	16.62	16.62	2.72%	5,387,260
Aug 26, 2026	16.20	16.35	16.00	16.18	16.18	-0.25%	2,172,960
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