SHA:603029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	19.19	19.80	19.19	19.62	19.62	2.24%	2,379,430
Apr 28, 2026	19.16	19.47	19.10	19.19	19.19	0.26%	2,765,550
Apr 27, 2026	18.70	19.26	18.44	19.14	19.14	2.52%	2,750,900
Apr 24, 2026	18.29	18.80	18.18	18.67	18.67	1.30%	2,212,037
Apr 23, 2026	18.61	18.79	18.37	18.43	18.43	-1.55%	1,404,583
Apr 22, 2026	18.88	18.88	18.58	18.72	18.72	-0.95%	1,547,450
Apr 21, 2026	18.86	19.10	18.80	18.90	18.90	-0.05%	1,731,080
Apr 20, 2026	18.87	18.98	18.68	18.91	18.91	0.32%	1,766,280
Apr 17, 2026	18.81	18.89	18.63	18.85	18.85	0.48%	2,113,700
Apr 16, 2026	18.38	18.83	18.16	18.76	18.76	2.51%	2,036,210
Apr 15, 2026	18.60	18.60	18.25	18.30	18.30	-0.92%	2,245,990
Apr 14, 2026	18.74	18.75	18.22	18.47	18.47	-0.43%	2,408,450
Apr 13, 2026	18.44	18.60	18.14	18.55	18.55	-0.05%	2,654,600
Apr 10, 2026	18.32	18.77	18.32	18.56	18.56	1.37%	2,211,400
Apr 9, 2026	18.88	18.88	18.23	18.31	18.31	-2.50%	2,598,190
Apr 8, 2026	18.28	18.82	18.25	18.78	18.78	4.16%	3,240,700
Apr 7, 2026	17.59	18.17	17.36	18.03	18.03	1.98%	3,738,920
Apr 3, 2026	18.33	18.40	17.55	17.68	17.68	-3.55%	2,925,250
Apr 2, 2026	18.82	18.87	18.11	18.33	18.33	-2.34%	2,571,400
Apr 1, 2026	18.92	19.11	18.56	18.77	18.77	1.46%	3,132,100
Mar 31, 2026	18.50	19.35	18.50	18.50	18.50	-3.09%	4,316,742
Mar 30, 2026	18.62	19.09	18.50	19.09	19.09	1.81%	3,143,802
Mar 27, 2026	18.21	18.90	18.06	18.75	18.75	1.41%	3,373,300
Mar 26, 2026	18.90	19.06	18.35	18.49	18.49	-1.39%	2,789,440
Mar 25, 2026	18.55	18.97	18.36	18.75	18.75	2.46%	4,190,646
Mar 24, 2026	17.71	18.32	17.34	18.30	18.30	6.71%	5,928,930
Mar 23, 2026	18.38	18.38	16.98	17.15	17.15	-7.35%	5,835,727
Mar 20, 2026	19.05	19.46	18.47	18.51	18.51	-3.74%	5,265,240
Mar 19, 2026	19.50	20.28	19.15	19.23	19.23	-2.88%	6,027,930
Mar 18, 2026	20.20	20.22	19.33	19.80	19.80	-	6,556,430
Mar 17, 2026	20.33	20.82	19.78	19.80	19.80	-2.61%	9,072,320
Mar 16, 2026	20.63	21.07	20.22	20.33	20.33	-5.88%	14,422,210
Mar 13, 2026	19.73	21.60	19.73	21.60	21.60	9.98%	6,691,550
Mar 12, 2026	20.00	20.22	19.64	19.64	19.64	-2.29%	1,877,682
Mar 11, 2026	20.27	20.40	19.91	20.10	20.10	-0.84%	1,963,050
Mar 10, 2026	19.20	20.31	19.20	20.27	20.27	0.15%	2,988,000
Mar 9, 2026	19.96	20.24	19.56	20.24	20.24	0.30%	2,619,467
Mar 6, 2026	19.18	20.24	19.16	20.18	20.18	4.94%	2,209,790
Mar 5, 2026	19.30	19.70	19.09	19.23	19.23	1.64%	2,735,978
Mar 4, 2026	19.07	19.35	18.80	18.92	18.92	-1.56%	2,302,608
Mar 3, 2026	19.69	20.08	19.16	19.22	19.22	-2.29%	2,593,060
Mar 2, 2026	19.88	20.35	19.40	19.67	19.67	-3.91%	2,821,800
Feb 27, 2026	20.28	20.50	20.22	20.47	20.47	0.24%	1,876,200
Feb 26, 2026	20.50	20.52	20.25	20.42	20.42	0.59%	1,666,930
Feb 25, 2026	20.50	20.61	20.23	20.30	20.30	-0.78%	1,874,600
Feb 24, 2026	20.09	20.48	20.00	20.46	20.46	1.99%	2,021,800
Feb 13, 2026	20.00	20.25	19.91	20.06	20.06	0.75%	1,577,430
Feb 12, 2026	20.17	20.25	19.79	19.91	19.91	-0.95%	1,636,060
Feb 11, 2026	20.27	20.30	20.00	20.10	20.10	-0.25%	1,646,760
Feb 10, 2026	20.42	20.43	20.08	20.15	20.15	-1.56%	2,244,580
Feb 9, 2026	20.14	20.52	20.07	20.47	20.47	2.81%	2,747,900
Feb 6, 2026	19.81	20.20	19.79	19.91	19.91	-0.30%	3,063,335
Feb 5, 2026	20.34	20.34	19.95	19.97	19.97	-0.05%	2,973,430
Feb 4, 2026	20.35	20.36	19.93	19.98	19.98	0.86%	4,133,010
Feb 3, 2026	19.76	19.98	19.56	19.81	19.81	1.59%	3,476,270
Feb 2, 2026	20.25	20.36	19.50	19.50	19.50	-2.01%	3,955,050
Jan 30, 2026	19.31	19.97	19.15	19.90	19.90	2.90%	4,019,090
Jan 29, 2026	19.64	19.85	19.21	19.34	19.34	-1.78%	3,201,200
Jan 28, 2026	19.86	19.96	19.51	19.69	19.69	-0.76%	3,018,390
Jan 27, 2026	19.35	19.89	19.06	19.84	19.84	-1.05%	4,187,206
Jan 26, 2026	19.99	20.23	19.78	20.05	20.05	0.35%	2,902,220
Jan 23, 2026	19.95	20.12	19.71	19.98	19.98	0.30%	2,289,560
Jan 22, 2026	19.50	20.00	19.47	19.92	19.92	1.63%	1,977,070
Jan 21, 2026	19.29	19.60	19.20	19.60	19.60	1.08%	2,106,870
Jan 20, 2026	19.42	19.50	19.15	19.39	19.39	-0.15%	2,567,310
Jan 19, 2026	19.09	19.43	18.94	19.42	19.42	2.59%	2,575,460
Jan 16, 2026	18.88	19.11	18.77	18.93	18.93	0.53%	2,037,080
Jan 15, 2026	18.73	18.95	18.66	18.83	18.83	0.48%	2,344,650
Jan 14, 2026	18.81	19.00	18.46	18.74	18.74	-0.69%	2,383,090
Jan 13, 2026	18.71	19.05	18.54	18.87	18.87	0.75%	2,899,790
Jan 12, 2026	18.50	18.83	18.45	18.73	18.73	1.13%	2,486,660
Jan 9, 2026	18.56	18.61	18.30	18.52	18.52	0.54%	2,122,400
Jan 8, 2026	18.21	18.44	18.10	18.42	18.42	1.15%	1,971,410
Jan 7, 2026	18.34	18.38	18.10	18.21	18.21	-0.71%	1,959,770
Jan 6, 2026	18.37	18.57	18.15	18.34	18.34	0.27%	2,730,130
Jan 5, 2026	18.24	18.58	18.24	18.29	18.29	0.27%	2,924,916
Dec 31, 2025	18.35	18.35	18.03	18.24	18.24	-	2,032,580
Dec 30, 2025	18.40	18.63	18.03	18.24	18.24	-0.60%	2,055,280
Dec 29, 2025	18.38	18.45	18.08	18.35	18.35	-0.05%	1,823,120
Dec 26, 2025	18.48	18.67	18.31	18.36	18.36	-0.70%	1,899,100
Dec 25, 2025	18.33	18.53	18.25	18.49	18.49	1.04%	1,558,620
Dec 24, 2025	18.17	18.34	18.05	18.30	18.30	0.33%	1,508,900
Dec 23, 2025	18.19	18.28	18.02	18.24	18.24	0.22%	1,718,650
Dec 22, 2025	18.43	18.62	18.17	18.20	18.20	-0.55%	2,038,700
Dec 19, 2025	17.95	18.37	17.91	18.30	18.30	1.95%	2,211,350
Dec 18, 2025	17.72	18.05	17.56	17.95	17.95	1.41%	2,447,160
Dec 17, 2025	17.70	17.86	17.31	17.70	17.70	-0.56%	1,983,500
Dec 16, 2025	18.11	18.11	17.70	17.80	17.80	-1.66%	2,201,800
Dec 15, 2025	17.84	18.25	17.61	18.10	18.10	1.06%	2,353,230
Dec 12, 2025	17.79	18.44	17.79	17.91	17.91	-0.50%	2,181,630
Dec 11, 2025	18.37	18.43	18.00	18.00	18.00	-2.01%	2,443,460
Dec 10, 2025	18.62	18.70	18.30	18.37	18.37	-1.34%	1,852,000
Dec 9, 2025	18.74	18.88	18.50	18.62	18.62	-0.96%	2,003,100
Dec 8, 2025	18.91	19.14	18.73	18.80	18.80	0.48%	2,102,791
Dec 5, 2025	18.51	18.82	18.39	18.71	18.71	1.14%	1,523,800
Dec 4, 2025	18.75	18.98	18.44	18.50	18.50	-2.01%	1,717,600
Dec 3, 2025	19.03	19.28	18.70	18.88	18.88	-0.79%	2,490,030
Dec 2, 2025	19.22	19.22	18.76	19.03	19.03	-0.42%	1,816,800
Dec 1, 2025	19.76	19.76	19.01	19.11	19.11	-1.85%	2,796,264
Nov 28, 2025	19.10	19.51	18.94	19.47	19.47	1.56%	1,643,889