SHA:603829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	17.47	17.72	16.41	16.47	16.31	-5.99%	4,470,700
Jul 3, 2026	16.63	17.52	16.45	17.52	17.35	5.73%	5,191,665
Jul 2, 2026	16.43	17.32	16.33	16.57	16.41	0.42%	4,114,310
Jul 1, 2026	16.50	16.82	16.11	16.50	16.34	0.79%	3,604,665
Jun 30, 2026	16.21	16.51	16.00	16.37	16.21	0.99%	3,454,895
Jun 29, 2026	16.53	16.74	15.96	16.21	16.05	-2.35%	4,284,065
Jun 26, 2026	17.02	17.08	16.56	16.60	16.44	-2.64%	4,223,127
Jun 25, 2026	18.04	18.04	17.00	17.05	16.89	-4.91%	4,599,727
Jun 24, 2026	18.36	18.66	17.60	17.93	17.76	-3.60%	4,113,600
Jun 23, 2026	18.77	18.97	18.18	18.60	18.42	0.27%	4,107,700
Jun 22, 2026	18.14	18.70	17.88	18.55	18.37	1.26%	5,507,200
Jun 18, 2026	19.30	19.31	18.23	18.32	18.14	-5.08%	6,140,151
Jun 17, 2026	19.41	19.55	19.00	19.30	19.11	-0.87%	3,678,600
Jun 16, 2026	19.58	19.78	19.04	19.47	19.28	0.31%	3,221,600