SHA:603829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	27.53	27.76	26.88	27.41	-	-0.44%	3,068,347
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
Mar 13, 2026	28.38	29.10	27.58	28.60	28.60	0.78%	13,826,900
Mar 12, 2026	26.49	29.00	26.36	28.38	28.38	6.93%	17,474,500
Mar 11, 2026	26.55	27.00	26.28	26.54	26.54	-0.30%	7,092,066
Mar 10, 2026	25.80	26.65	25.66	26.62	26.62	2.86%	8,801,600
Mar 9, 2026	24.98	25.98	24.36	25.88	25.88	2.37%	7,495,800
Mar 6, 2026	24.40	25.52	24.40	25.28	25.28	2.51%	4,834,424
Mar 5, 2026	24.96	25.16	24.43	24.66	24.66	0.53%	4,839,424
Mar 4, 2026	23.65	24.94	23.50	24.53	24.53	1.83%	4,845,324
Mar 3, 2026	25.68	25.82	24.00	24.09	24.09	-5.97%	7,108,700
Mar 2, 2026	26.00	26.35	25.20	25.62	25.62	-4.12%	8,699,000
Feb 27, 2026	26.52	27.73	26.25	26.72	26.72	0.30%	11,257,210
Feb 26, 2026	26.55	26.73	25.70	26.64	26.64	1.22%	8,792,200
Feb 25, 2026	25.05	27.25	24.83	26.32	26.32	5.66%	12,727,040
Feb 24, 2026	24.87	25.02	24.35	24.91	24.91	2.17%	3,701,000
Feb 13, 2026	25.02	25.02	24.35	24.38	24.38	-2.48%	3,949,530
Feb 12, 2026	25.03	25.58	24.61	25.00	25.00	0.36%	6,062,587
Feb 11, 2026	26.12	26.26	24.85	24.91	24.91	-4.63%	7,886,447
Feb 10, 2026	26.09	26.41	25.50	26.12	26.12	0.23%	13,427,740
Feb 9, 2026	24.03	26.06	24.03	26.06	26.06	10.00%	4,501,110
Feb 6, 2026	23.26	24.06	23.23	23.69	23.69	0.94%	3,460,000
Feb 5, 2026	23.79	23.95	23.41	23.47	23.47	-1.63%	2,856,340
Feb 4, 2026	24.50	24.50	23.40	23.86	23.86	-2.61%	5,413,913
Feb 3, 2026	24.36	24.50	23.50	24.50	24.50	0.29%	6,617,759
Feb 2, 2026	25.42	26.11	24.33	24.43	24.43	-3.89%	6,472,900
Jan 30, 2026	25.68	25.86	24.80	25.42	25.42	-1.55%	5,999,900
Jan 29, 2026	26.20	27.27	25.67	25.82	25.82	-1.68%	12,109,830