SHA:603429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	9.10	9.19	8.98	8.99	8.99	-1.32%	6,591,160
Mar 5, 2026	9.32	9.39	9.05	9.11	9.11	-0.55%	6,987,736
Mar 4, 2026	8.83	9.28	8.64	9.16	9.16	2.69%	10,260,490
Mar 3, 2026	9.91	10.11	8.92	8.92	8.92	-9.99%	24,149,080
Mar 2, 2026	10.03	10.22	9.89	9.91	9.91	-3.60%	7,986,837
Feb 27, 2026	9.95	10.53	9.95	10.28	10.28	-1.15%	7,453,897
Feb 26, 2026	10.66	10.66	10.28	10.40	10.40	-2.07%	7,123,206
Feb 25, 2026	10.85	10.85	10.50	10.62	10.62	-0.38%	6,425,522
Feb 24, 2026	11.36	11.38	10.58	10.66	10.66	-3.70%	9,925,305
Feb 13, 2026	11.44	11.49	11.06	11.07	11.07	-3.06%	9,511,715
Feb 12, 2026	11.13	11.49	11.05	11.42	11.42	3.35%	11,440,280
Feb 11, 2026	11.01	11.48	10.99	11.05	11.05	0.27%	9,690,740
Feb 10, 2026	10.73	11.09	10.72	11.02	11.02	2.32%	9,148,860
Feb 9, 2026	10.90	11.11	10.68	10.77	10.77	-1.64%	13,074,450
Feb 6, 2026	11.00	11.10	10.57	10.95	10.95	0.55%	18,991,690
Feb 5, 2026	10.10	10.89	9.95	10.89	10.89	10.00%	25,379,940
Feb 4, 2026	9.30	10.05	9.30	9.90	9.90	8.32%	27,032,420
Feb 3, 2026	9.14	9.14	9.14	9.14	9.14	-10.04%	8,037,700
Feb 2, 2026	10.16	10.16	10.16	10.16	10.16	-10.01%	3,584,000
Jan 30, 2026	11.11	11.33	10.97	11.29	11.29	0.98%	8,553,240
Jan 29, 2026	11.57	11.69	11.00	11.18	11.18	-3.37%	11,685,030
Jan 28, 2026	11.71	11.89	11.51	11.57	11.57	-1.95%	10,029,170
Jan 27, 2026	11.46	11.85	11.24	11.80	11.80	2.70%	9,881,490
Jan 26, 2026	11.78	12.20	11.32	11.49	11.49	-1.71%	13,493,340
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