SHA:603729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	16.80	16.82	15.91	16.01	16.01	-4.70%	3,091,160
Apr 2, 2026	17.25	17.30	16.52	16.80	16.80	-2.61%	2,871,800
Apr 1, 2026	17.50	17.67	17.06	17.25	17.25	-	2,578,540
Mar 31, 2026	17.50	17.84	17.20	17.25	17.25	-1.43%	2,476,060
Mar 30, 2026	16.97	17.58	16.87	17.50	17.50	1.63%	2,666,100
Mar 27, 2026	17.09	17.34	16.88	17.22	17.22	0.23%	2,543,888
Mar 26, 2026	17.55	17.69	16.94	17.18	17.18	-1.77%	2,797,300
Mar 25, 2026	17.10	17.62	17.10	17.49	17.49	3.06%	3,531,700
Mar 24, 2026	16.26	17.00	16.00	16.97	16.97	6.33%	4,810,940
Mar 23, 2026	16.87	16.90	15.81	15.96	15.96	-6.94%	4,793,498
Mar 20, 2026	17.99	18.01	17.05	17.15	17.15	-3.76%	3,493,540
Mar 19, 2026	18.12	18.25	17.70	17.82	17.82	-2.62%	3,322,000
Mar 18, 2026	18.02	18.35	17.82	18.30	18.30	2.35%	3,210,200
Mar 17, 2026	18.38	18.43	17.81	17.88	17.88	-2.40%	3,112,800
Mar 16, 2026	17.78	18.39	17.78	18.32	18.32	2.06%	2,976,600
Mar 13, 2026	18.06	18.45	17.86	17.95	17.95	-1.05%	2,754,000
Mar 12, 2026	18.50	18.59	18.04	18.14	18.14	-1.95%	2,837,700
Mar 11, 2026	18.75	18.78	18.34	18.50	18.50	-0.48%	3,204,520
Mar 10, 2026	18.36	18.65	18.26	18.59	18.59	2.93%	3,606,700
Mar 9, 2026	17.98	18.11	17.57	18.06	18.06	-0.99%	3,930,160
Mar 6, 2026	17.44	18.24	17.44	18.24	18.24	4.05%	4,339,500
Mar 5, 2026	17.36	17.84	17.34	17.53	17.53	2.16%	3,749,000
Mar 4, 2026	17.12	17.58	17.00	17.16	17.16	-1.38%	3,624,900
Mar 3, 2026	17.92	18.06	17.39	17.40	17.40	-3.06%	4,532,840
Mar 2, 2026	18.29	18.45	17.60	17.95	17.95	-3.44%	5,590,340
Feb 27, 2026	18.70	18.91	18.51	18.59	18.59	-1.69%	4,256,700
Feb 26, 2026	18.85	18.99	18.66	18.91	18.91	-0.05%	4,759,120
Feb 25, 2026	19.29	19.30	18.84	18.92	18.92	-0.84%	7,206,743
Feb 24, 2026	18.83	19.42	18.75	19.08	19.08	-0.88%	10,214,278
Feb 13, 2026	20.00	20.29	19.24	19.25	19.25	-9.96%	18,097,960
Feb 12, 2026	23.19	23.19	21.38	21.38	21.38	-10.02%	9,231,800
Feb 11, 2026	23.76	23.76	23.76	23.76	23.76	10.00%	1,181,600
Feb 10, 2026	21.60	21.60	21.60	21.60	21.60	9.98%	1,029,199
Feb 9, 2026	19.64	19.64	19.64	19.64	19.64	10.03%	1,709,260
Jan 23, 2026	17.79	17.98	17.64	17.85	17.85	0.45%	2,450,660
Jan 22, 2026	17.71	17.86	17.42	17.77	17.77	0.34%	2,627,500
Jan 21, 2026	17.49	17.71	17.25	17.71	17.71	1.03%	3,122,500
Jan 20, 2026	17.55	18.00	17.36	17.53	17.53	0.23%	3,696,600
Jan 19, 2026	17.30	17.53	17.00	17.49	17.49	1.16%	3,543,500
Jan 16, 2026	17.55	17.66	17.02	17.29	17.29	-1.31%	3,482,660
Jan 15, 2026	17.81	17.94	17.39	17.52	17.52	-2.77%	4,636,140