SHA:603829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	15.29	15.71	15.26	15.51	15.51	0.71%	2,706,729
Sep 11, 2026	15.40	15.56	15.02	15.40	15.40	-1.53%	2,597,515
Sep 10, 2026	15.86	15.86	15.54	15.64	15.64	-1.70%	1,957,500
Sep 9, 2026	15.89	16.12	15.71	15.91	15.91	0.19%	2,619,800
Sep 8, 2026	15.79	15.88	15.65	15.88	15.88	0.70%	1,918,350
Sep 7, 2026	15.62	15.82	15.41	15.77	15.77	0.96%	2,021,700
Sep 4, 2026	15.69	15.93	15.52	15.62	15.62	-0.76%	2,725,800
Sep 3, 2026	15.98	16.00	15.51	15.74	15.74	-0.32%	2,523,700
Sep 2, 2026	15.82	15.88	15.50	15.79	15.79	-0.69%	2,439,600
Sep 1, 2026	15.83	16.28	15.75	15.90	15.90	-0.69%	3,528,600
Aug 31, 2026	15.53	16.28	15.46	16.01	16.01	1.72%	5,506,500
Aug 28, 2026	15.37	15.87	15.22	15.74	15.74	2.41%	3,593,900
Aug 27, 2026	15.47	15.50	15.17	15.37	15.37	-1.09%	3,405,702
Aug 26, 2026	15.42	15.69	15.34	15.54	15.54	0.71%	2,464,500
Aug 25, 2026	14.96	15.49	14.79	15.43	15.43	2.94%	3,201,734
Aug 24, 2026	15.14	15.24	14.77	14.99	14.99	-0.93%	2,175,900
Aug 21, 2026	15.11	15.22	14.67	15.13	15.13	0.67%	2,853,379
Aug 20, 2026	14.76	15.15	14.66	15.03	15.03	2.52%	3,204,004
Aug 19, 2026	15.22	15.35	14.66	14.66	14.66	-4.62%	3,489,263
Aug 18, 2026	15.63	15.63	15.07	15.37	15.37	-0.71%	2,451,600
Aug 17, 2026	15.03	15.55	14.80	15.48	15.48	2.99%	3,517,363
Aug 14, 2026	15.32	15.32	14.86	15.03	15.03	-1.05%	3,115,965
Aug 13, 2026	15.25	15.61	15.16	15.19	15.19	-0.98%	3,656,711
Aug 12, 2026	14.96	15.84	14.88	15.34	15.34	2.61%	4,943,111
Aug 11, 2026	15.12	15.12	14.64	14.95	14.95	-0.73%	2,815,100
Aug 10, 2026	14.91	15.09	14.73	15.06	15.06	1.83%	3,949,463
Aug 7, 2026	14.97	14.99	14.53	14.79	14.79	-1.00%	2,910,300
Aug 6, 2026	15.10	15.11	14.63	14.94	14.94	-0.53%	3,161,002
Aug 5, 2026	14.75	15.10	14.75	15.02	15.02	1.62%	3,636,375
Aug 4, 2026	14.78	14.95	14.61	14.78	14.78	1.37%	3,642,000
Aug 3, 2026	14.00	14.62	13.94	14.58	14.58	4.74%	3,927,544
Jul 31, 2026	13.95	14.15	13.83	13.92	13.92	1.53%	2,949,100
Jul 30, 2026	14.05	14.32	13.62	13.71	13.71	-3.11%	3,566,417
Jul 29, 2026	13.70	14.18	13.66	14.15	14.15	2.54%	3,580,900
Jul 28, 2026	13.88	14.10	13.72	13.80	13.80	-	3,007,200
Jul 27, 2026	13.25	13.86	13.25	13.80	13.80	4.15%	3,900,100
Jul 24, 2026	13.64	13.65	13.17	13.25	13.25	-2.86%	3,146,700
Jul 23, 2026	12.88	13.69	12.88	13.64	13.64	5.33%	5,732,200
Jul 22, 2026	13.25	13.55	12.84	12.95	12.95	-3.65%	4,091,800
Jul 21, 2026	13.38	13.58	12.61	13.44	13.44	-0.59%	6,692,300
Jul 20, 2026	14.04	14.62	13.28	13.52	13.52	-3.77%	4,885,338
Jul 17, 2026	14.74	14.94	13.91	14.05	14.05	-4.23%	4,555,444
Jul 16, 2026	14.77	15.17	14.57	14.67	14.67	-1.54%	3,122,300
Jul 15, 2026	14.98	15.33	14.80	14.90	14.90	0.20%	4,131,100
Jul 14, 2026	15.08	15.08	14.10	14.87	14.87	3.05%	5,034,038
Jul 13, 2026	15.29	15.46	14.39	14.43	14.43	-5.62%	4,044,300
Jul 10, 2026	15.05	15.64	14.92	15.29	15.29	1.59%	3,366,100
Jul 9, 2026	14.93	15.13	14.41	15.05	15.05	-0.27%	3,477,200
Jul 8, 2026	15.49	15.53	14.99	15.09	15.09	-2.33%	2,561,100
Jul 7, 2026	16.11	16.50	15.60	15.60	15.45	-5.28%	2,990,600