Chongqing Taiji Industry(Group) Co.,Ltd - 600129.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.33	20.24	20.24	20.43	20.21	8.21M
November 06, 2025	20.7	20.32	20.32	20.71	20.28	10.94M
November 05, 2025	20.69	20.66	20.66	20.87	20.55	4.86M
November 04, 2025	20.97	20.78	20.78	20.97	20.72	6.22M
November 03, 2025	21.06	21.01	21.01	21.12	20.88	5.28M
October 31, 2025	20.75	21	21	21.12	20.72	6.88M
October 30, 2025	21.02	20.76	20.76	21.03	20.75	6.29M
October 29, 2025	21.04	21.01	21.01	21.05	20.76	6.81M
October 28, 2025	21.13	20.98	20.98	21.13	20.94	8.18M
October 27, 2025	21.51	21.14	21.14	21.52	21.1	17.16M
October 24, 2025	21.79	21.84	21.84	21.98	21.72	5.77M
October 23, 2025	21.98	21.87	21.87	22.06	21.55	6.47M
October 22, 2025	21.78	21.98	21.98	22.26	21.75	9.5M
October 21, 2025	21.62	21.9	21.9	21.98	21.37	9.32M
October 20, 2025	21.79	21.61	21.61	22.04	21.52	7.04M
October 17, 2025	22.24	21.67	21.67	22.44	21.65	10.54M
October 16, 2025	22.24	22.25	22.25	22.34	22.1	7.69M
October 15, 2025	22.41	22.31	22.31	22.49	22.15	9.26M
October 14, 2025	22.1	22.38	22.38	22.77	22.1	19.33M
October 13, 2025	21.58	22.1	22.1	22.19	21.42	9M
October 10, 2025	21.87	22.09	22.09	22.12	21.82	9.01M
October 09, 2025	21.88	21.92	21.92	22.08	21.52	10.11M
September 30, 2025	21.85	21.88	21.88	21.97	21.78	5.5M
September 29, 2025	21.86	21.89	21.89	21.98	21.64	7.92M
September 26, 2025	21.79	21.98	21.98	21.99	21.58	9.47M
September 25, 2025	21.69	21.8	21.8	21.92	21.36	13.41M
September 24, 2025	20.88	21.75	21.75	21.8	20.85	16.5M
September 23, 2025	21.28	20.92	20.92	21.28	20.72	9.45M
September 22, 2025	21.71	21.3	21.3	21.78	21.21	8.86M
September 19, 2025	21.95	21.67	21.67	21.95	21.59	7.79M
September 18, 2025	21.79	22	22	22.3	21.62	15.13M
September 17, 2025	21.7	21.73	21.73	21.87	21.67	8.39M
September 16, 2025	21.61	21.71	21.71	21.78	21.44	9.68M
September 15, 2025	21.92	21.62	21.62	21.92	21.61	15.31M
September 12, 2025	22.2	22	22	22.28	21.98	12.91M
September 11, 2025	22.1	22.2	22.2	22.21	21.8	11.73M
September 10, 2025	22.26	22.18	22.18	22.44	22.1	10.65M
September 09, 2025	22.28	21.98	21.98	22.28	21.75	13.84M
September 08, 2025	22.33	22.29	22.29	22.5	22.08	18.03M
September 05, 2025	22.26	22.39	22.39	22.39	21.98	9.21M
September 04, 2025	22.19	22.26	22.26	22.43	21.96	12.25M
September 03, 2025	22.13	22.11	22.11	22.35	21.93	13.66M
September 02, 2025	22.68	22.18	22.18	22.8	22.11	12.47M
September 01, 2025	22.28	22.72	22.72	22.73	22.28	12.8M
August 29, 2025	22.41	22.28	22.28	22.64	22.26	12.51M
August 28, 2025	22.87	22.49	22.49	22.99	22.04	20.01M
August 27, 2025	23.68	22.88	22.88	23.7	22.85	18.91M
August 26, 2025	23.67	23.72	23.72	23.86	23.47	14.32M
August 25, 2025	23.35	23.71	23.71	23.98	23.35	18.61M
August 22, 2025	23.16	23.37	23.37	23.39	23.05	13.34M
August 21, 2025	23.46	23.21	23.21	23.58	23.11	13.66M
August 20, 2025	23.33	23.46	23.46	23.48	22.97	14.72M
August 19, 2025	23.44	23.35	23.35	24.06	23.27	21.14M
August 18, 2025	23.57	23.54	23.54	23.74	23.47	17.76M
August 15, 2025	23.69	23.62	23.62	23.83	23.46	14.55M
August 14, 2025	24.27	23.65	23.65	24.37	23.61	16.85M
August 13, 2025	23.76	24.25	24.25	24.46	23.57	19M
August 12, 2025	24.05	23.72	23.72	24.16	23.69	11.83M
August 11, 2025	23.78	24.02	24.02	24.09	23.62	14.38M
August 08, 2025	23.64	23.8	23.8	24	23.24	17.11M

Chongqing Taiji Industry(Group) Co.,Ltd (600129.SS) SHH