SHA:603029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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