SHA:603829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	24.85	25.38	23.69	23.88	-	-3.20%	2,355,800
May 27, 2026	25.40	25.91	24.51	24.67	24.67	-3.82%	4,629,865
May 26, 2026	24.70	26.60	24.70	25.65	25.65	3.97%	6,209,348
May 25, 2026	25.55	25.91	24.45	24.67	24.67	-2.84%	4,106,700
May 22, 2026	24.77	26.25	24.72	25.39	25.39	3.34%	4,459,221
May 21, 2026	26.80	26.81	24.34	24.57	24.57	-8.66%	6,412,400
May 20, 2026	26.22	26.95	25.27	26.90	26.90	2.63%	5,529,200
May 19, 2026	26.50	26.66	25.81	26.21	26.21	-0.27%	3,113,800
May 18, 2026	26.42	26.58	25.60	26.28	26.28	-1.54%	3,913,600
May 15, 2026	27.05	27.34	26.38	26.69	26.69	-1.37%	5,545,465
May 14, 2026	27.56	27.57	26.66	27.06	27.06	-1.85%	6,098,654
May 13, 2026	28.89	29.13	27.45	27.57	27.57	-4.57%	9,528,520
May 12, 2026	29.51	29.51	28.64	28.89	28.89	-1.33%	5,181,580
May 11, 2026	29.30	30.19	28.75	29.28	29.28	-0.51%	7,573,022
May 8, 2026	29.00	29.65	28.64	29.43	29.43	1.41%	6,592,400
May 7, 2026	28.94	29.28	28.53	29.02	29.02	0.69%	7,518,157
May 6, 2026	28.41	29.11	27.81	28.82	28.82	0.59%	8,452,987
Apr 30, 2026	27.20	29.77	27.20	28.65	28.65	2.80%	9,663,475
Apr 29, 2026	27.04	28.41	27.04	27.87	27.87	1.72%	5,080,723
Apr 28, 2026	29.89	29.89	27.33	27.40	27.40	-6.48%	10,625,160
Apr 27, 2026	29.75	30.16	28.85	29.30	29.30	-1.51%	7,662,600
Apr 24, 2026	27.65	30.00	27.50	29.75	29.75	6.98%	11,865,700
Apr 23, 2026	28.37	28.56	27.55	27.81	27.81	-1.97%	5,381,900
Apr 22, 2026	27.90	29.13	27.48	28.37	28.37	1.68%	9,024,875
Apr 21, 2026	29.08	29.09	27.10	27.90	27.90	-5.81%	11,746,930
Apr 20, 2026	28.45	31.00	27.89	29.62	29.62	1.37%	15,880,380
Apr 17, 2026	27.53	29.50	26.88	29.22	29.22	6.14%	10,332,280
Apr 16, 2026	27.73	27.80	27.00	27.53	27.53	-0.65%	5,097,481
Apr 15, 2026	27.64	28.09	27.30	27.71	27.71	0.29%	4,259,635
Apr 14, 2026	28.32	28.38	27.14	27.63	27.63	-1.60%	5,329,088
Apr 13, 2026	28.80	28.80	27.60	28.08	28.08	-4.85%	6,214,535
Apr 10, 2026	29.30	29.78	28.31	29.51	29.51	2.04%	7,753,000
Apr 9, 2026	28.00	29.29	27.53	28.92	28.92	2.26%	6,143,100
Apr 8, 2026	27.97	28.41	27.73	28.28	28.28	3.17%	4,303,378
Apr 7, 2026	27.96	28.07	26.77	27.41	27.41	-3.66%	4,933,700
Apr 3, 2026	28.50	28.50	27.57	28.45	28.45	-0.35%	4,363,500
Apr 2, 2026	29.09	29.32	28.24	28.55	28.55	-1.42%	4,868,700
Apr 1, 2026	29.60	29.69	28.30	28.96	28.96	-1.86%	7,585,922
Mar 31, 2026	29.55	29.86	28.97	29.51	29.51	1.03%	8,166,707
Mar 30, 2026	28.71	29.57	27.98	29.21	29.21	0.03%	7,456,830
Mar 27, 2026	28.52	30.30	27.96	29.20	29.20	3.36%	10,512,460
Mar 26, 2026	29.03	29.65	28.24	28.25	28.25	-0.84%	10,480,080
Mar 25, 2026	26.42	28.49	26.04	28.49	28.49	10.00%	8,360,965
Mar 24, 2026	25.00	25.97	24.31	25.90	25.90	5.97%	6,068,800
Mar 23, 2026	27.00	27.05	24.44	24.44	24.44	-9.98%	7,180,501
Mar 20, 2026	27.99	28.33	27.05	27.15	27.15	-1.77%	5,535,000
Mar 19, 2026	27.68	28.08	27.21	27.64	27.64	-1.18%	4,847,300
Mar 18, 2026	27.50	28.76	27.50	27.97	27.97	1.67%	6,272,565
Mar 17, 2026	29.04	29.16	27.45	27.51	27.51	-5.66%	8,509,174
Mar 16, 2026	29.00	29.98	28.23	29.16	29.16	1.96%	11,207,430