SHA:603729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	10.53	10.74	9.62	9.81	9.81	-7.37%	1,798,800
Jul 17, 2026	10.85	11.09	10.45	10.59	10.59	-2.75%	1,788,621
Jul 16, 2026	10.70	11.08	10.61	10.89	10.89	1.59%	1,023,100
Jul 15, 2026	10.65	10.84	10.58	10.72	10.72	2.29%	1,344,020
Jul 14, 2026	10.35	10.59	10.26	10.48	10.48	0.87%	1,252,431
Jul 13, 2026	10.96	10.98	10.31	10.39	10.39	-5.03%	1,272,100
Jul 10, 2026	10.74	11.05	10.50	10.94	10.94	1.77%	1,295,900
Jul 9, 2026	10.73	11.05	10.56	10.75	10.75	0.19%	1,115,501
Jul 8, 2026	10.55	10.85	10.40	10.73	10.73	0.75%	1,082,700
Jul 7, 2026	11.45	11.49	10.65	10.65	10.65	-6.99%	1,756,000
Jul 6, 2026	11.50	11.83	11.43	11.45	11.45	-0.35%	857,620
Jul 3, 2026	11.38	11.61	11.14	11.49	11.49	0.88%	1,250,700
Jul 2, 2026	11.14	11.62	11.12	11.39	11.39	2.52%	1,878,840
Jul 1, 2026	10.40	11.11	10.40	11.11	11.11	5.01%	1,966,900
Jun 30, 2026	10.63	10.94	10.51	10.58	10.58	1.24%	1,535,400
Jun 29, 2026	10.49	10.61	10.11	10.45	10.45	-1.79%	1,336,560
Jun 26, 2026	10.56	10.93	10.38	10.64	10.64	-1.12%	1,048,300
Jun 25, 2026	11.04	11.10	10.52	10.76	10.76	-2.62%	1,588,430
Jun 24, 2026	11.62	11.69	11.05	11.05	11.05	-4.99%	1,387,300
Jun 23, 2026	11.21	11.71	11.21	11.63	11.63	1.75%	1,449,900
Jun 22, 2026	11.30	11.46	10.93	11.43	11.43	-0.61%	2,112,400
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