SHA:603729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.72	11.88	11.44	11.50	11.50	-2.46%	1,181,003
Jun 17, 2026	12.31	12.31	11.73	11.79	11.79	-4.53%	1,718,400
Jun 16, 2026	12.11	12.40	11.77	12.35	12.35	0.98%	2,050,100
Jun 15, 2026	11.98	12.37	11.87	12.23	12.23	2.17%	1,757,600
Jun 12, 2026	12.05	12.06	11.80	11.97	11.97	1.01%	1,112,400
Jun 11, 2026	11.99	12.00	11.69	11.85	11.85	-1.41%	1,256,240
Jun 10, 2026	12.41	12.70	11.85	12.02	12.02	-3.53%	1,895,620
Jun 9, 2026	12.59	12.78	12.42	12.46	12.46	-0.64%	1,208,800
Jun 8, 2026	12.64	12.91	12.33	12.54	12.54	-3.32%	1,064,200
Jun 5, 2026	12.74	13.01	12.56	12.97	12.97	1.81%	1,278,440
Jun 4, 2026	13.05	13.07	12.51	12.74	12.74	-2.75%	1,641,400
Jun 3, 2026	13.32	13.42	12.98	13.10	13.10	-1.80%	1,439,200
Jun 2, 2026	13.52	13.61	13.20	13.34	13.34	-1.69%	1,869,200
Jun 1, 2026	13.07	13.70	13.06	13.57	13.57	3.91%	2,031,900
May 29, 2026	13.32	13.54	13.00	13.06	13.06	-2.32%	2,373,940
May 28, 2026	12.93	13.44	12.93	13.37	13.37	2.85%	2,235,700
May 27, 2026	13.21	13.21	12.80	13.00	13.00	-2.03%	2,059,000
May 26, 2026	13.20	13.35	13.06	13.27	13.27	-1.12%	1,265,820
May 25, 2026	13.49	13.50	13.23	13.42	13.42	-0.96%	1,578,181
May 22, 2026	13.30	13.76	13.17	13.55	13.55	2.42%	1,957,400
May 21, 2026	13.89	13.95	13.20	13.23	13.23	-4.48%	2,942,700
May 20, 2026	14.06	14.09	13.84	13.85	13.85	-2.19%	2,123,100
May 19, 2026	14.01	14.23	13.95	14.16	14.16	0.57%	2,293,418
May 18, 2026	13.73	14.09	13.58	14.08	14.08	2.18%	3,251,140
May 15, 2026	14.18	14.25	13.61	13.78	13.78	-2.13%	4,157,180
May 14, 2026	14.28	14.42	14.07	14.08	14.08	-1.05%	5,246,938
May 13, 2026	14.18	14.36	14.18	14.23	14.23	-	4,296,738
May 12, 2026	14.31	14.44	14.11	14.23	14.23	-0.56%	7,879,600
May 11, 2026	14.15	14.45	14.10	14.31	14.31	0.14%	12,377,703
May 8, 2026	14.03	14.36	14.03	14.29	14.29	-3.25%	26,745,150
May 7, 2026	14.77	14.77	14.77	14.77	14.77	-5.02%	370,600
May 6, 2026	15.55	15.55	15.55	15.55	15.55	-5.01%	114,900
Apr 30, 2026	16.37	16.37	16.37	16.37	16.37	-4.99%	58,400
Apr 29, 2026	17.23	17.23	17.23	17.23	17.23	-	-
Apr 28, 2026	17.03	17.55	17.03	17.23	17.23	-0.40%	2,831,800
Apr 27, 2026	16.91	17.38	16.54	17.30	17.30	2.00%	2,999,420
Apr 24, 2026	16.63	17.05	16.42	16.96	16.96	1.25%	3,166,200
Apr 23, 2026	16.80	16.87	16.50	16.75	16.75	0.06%	2,282,820
Apr 22, 2026	16.69	16.81	16.52	16.74	16.74	-0.48%	1,803,300
Apr 21, 2026	16.73	16.97	16.62	16.82	16.82	0.66%	2,037,600
Apr 20, 2026	16.65	16.78	16.40	16.71	16.71	0.91%	1,799,900
Apr 17, 2026	16.90	16.98	16.48	16.56	16.56	-1.49%	1,950,300
Apr 16, 2026	16.50	16.92	16.39	16.81	16.81	2.38%	2,279,200
Apr 15, 2026	16.73	16.79	16.41	16.42	16.42	-1.56%	1,868,100
Apr 14, 2026	16.74	16.83	16.35	16.68	16.68	-0.24%	2,539,100
Apr 13, 2026	16.78	16.78	16.42	16.72	16.72	-0.48%	2,235,180
Apr 10, 2026	16.72	17.00	16.61	16.80	16.80	1.27%	2,084,200
Apr 9, 2026	17.09	17.17	16.56	16.59	16.59	-3.43%	2,459,400
Apr 8, 2026	16.74	17.20	16.50	17.18	17.18	5.08%	3,154,880
Apr 7, 2026	15.96	16.48	15.71	16.35	16.35	2.12%	3,497,492