SHA:603429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.39	11.69	11.33	11.69	11.69	2.54%	10,671,490
Jan 22, 2026	11.23	11.48	11.11	11.40	11.40	2.24%	10,333,140
Jan 21, 2026	11.28	11.37	11.00	11.15	11.15	-1.24%	10,038,700
Jan 20, 2026	10.73	11.49	10.72	11.29	11.29	4.54%	20,276,490
Jan 19, 2026	10.39	10.89	10.26	10.80	10.80	3.05%	13,205,640
Jan 16, 2026	10.40	10.60	10.07	10.48	10.48	0.96%	11,481,030
Jan 15, 2026	10.60	10.69	10.32	10.38	10.38	-2.54%	7,623,480
Jan 14, 2026	10.75	10.90	10.50	10.65	10.65	-0.75%	12,082,000
Jan 13, 2026	10.93	11.02	10.73	10.73	10.73	-2.01%	12,441,168
Jan 12, 2026	10.90	11.12	10.73	10.95	10.95	0.64%	11,688,123
Jan 9, 2026	10.95	11.20	10.60	10.88	10.88	-0.91%	17,003,210
Jan 8, 2026	9.90	11.08	9.90	10.98	10.98	7.44%	25,247,640
Jan 7, 2026	10.12	10.35	9.96	10.22	10.22	1.09%	10,512,024
Jan 6, 2026	10.02	10.16	9.99	10.11	10.11	0.50%	6,964,388
Jan 5, 2026	9.93	10.35	9.93	10.06	10.06	1.51%	10,314,850
Dec 31, 2025	9.92	9.97	9.76	9.91	9.91	-0.10%	5,957,536
Dec 30, 2025	10.35	10.44	9.90	9.92	9.92	-4.06%	10,734,361
Dec 29, 2025	9.91	10.60	9.91	10.34	10.34	4.34%	17,825,510
Dec 26, 2025	10.03	10.03	9.74	9.91	9.91	0.61%	6,887,448
Dec 25, 2025	9.97	9.98	9.83	9.85	9.85	-1.01%	5,723,248
Dec 24, 2025	9.94	10.02	9.85	9.95	9.95	0.10%	5,374,224
Dec 23, 2025	10.00	10.13	9.81	9.94	9.94	-0.80%	7,082,931
Dec 22, 2025	10.18	10.24	10.00	10.02	10.02	-1.57%	7,500,880
Dec 19, 2025	9.98	10.19	9.96	10.18	10.18	2.21%	8,808,540
Dec 18, 2025	10.24	10.25	9.95	9.96	9.96	-1.78%	8,900,110
Dec 17, 2025	9.74	10.39	9.74	10.14	10.14	5.52%	17,446,068
Dec 16, 2025	9.75	10.09	9.61	9.61	9.61	-2.14%	12,929,501
Dec 15, 2025	9.60	9.96	9.34	9.82	9.82	2.72%	11,232,910
Dec 12, 2025	9.07	9.77	8.93	9.56	9.56	5.40%	13,863,960
Dec 11, 2025	9.00	9.22	8.95	9.07	9.07	-0.87%	7,955,460
Dec 10, 2025	8.57	9.33	8.57	9.15	9.15	-3.17%	18,658,220
Dec 9, 2025	10.32	10.50	9.45	9.45	9.45	-10.00%	22,956,360
Dec 8, 2025	10.96	11.05	10.30	10.50	10.50	-3.76%	13,499,750
Dec 5, 2025	11.00	11.06	10.50	10.91	10.91	0.18%	8,195,981
Dec 4, 2025	10.69	10.99	10.62	10.89	10.89	1.30%	7,863,973
Dec 3, 2025	10.65	10.80	10.56	10.75	10.75	0.47%	6,344,265
Dec 2, 2025	11.00	11.10	10.62	10.70	10.70	-2.73%	9,569,100
Dec 1, 2025	10.82	11.06	10.71	11.00	11.00	1.66%	9,583,969
Nov 28, 2025	11.22	11.23	10.64	10.82	10.82	-4.42%	15,109,280
Nov 27, 2025	11.42	11.60	11.25	11.32	11.32	-0.88%	10,615,750
Nov 26, 2025	11.17	11.42	10.91	11.42	11.42	1.96%	14,371,980
Nov 25, 2025	11.20	11.32	11.00	11.20	11.20	-0.88%	15,884,610
Nov 24, 2025	10.74	11.39	10.74	11.30	11.30	6.20%	24,286,340
Nov 21, 2025	10.31	10.91	10.21	10.64	10.64	2.41%	22,339,147
Nov 20, 2025	10.46	10.63	10.13	10.39	10.39	-1.05%	9,422,128
Nov 19, 2025	10.49	10.60	10.18	10.50	10.50	0.96%	12,611,840
Nov 18, 2025	10.35	10.47	10.16	10.40	10.40	0.48%	9,285,140
Nov 17, 2025	10.14	10.38	9.90	10.35	10.35	2.07%	10,548,960
Nov 14, 2025	10.32	10.41	10.12	10.14	10.14	-1.93%	6,927,973
Nov 13, 2025	10.25	10.45	10.15	10.34	10.34	1.77%	10,247,840