SHA:600329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	44.00	44.30	43.04	43.20	43.20	-2.04%	4,197,531
Feb 25, 2026	43.24	44.66	43.00	44.10	44.10	2.01%	4,674,195
Feb 24, 2026	43.40	43.58	43.00	43.23	43.23	0.09%	3,269,448
Feb 13, 2026	43.54	44.11	43.15	43.19	43.19	-0.78%	4,085,300
Feb 12, 2026	44.01	44.41	43.47	43.53	43.53	-7.11%	7,027,072
Feb 11, 2026	46.79	47.84	46.11	46.86	44.41	0.45%	7,349,662
Feb 10, 2026	46.95	47.18	46.32	46.65	44.21	-0.60%	6,650,978
Feb 9, 2026	46.41	47.85	46.41	46.93	44.48	-1.74%	8,341,103
Feb 6, 2026	47.00	48.20	46.89	47.76	45.26	4.01%	13,637,590
Feb 5, 2026	44.85	46.34	44.74	45.92	43.52	4.70%	9,186,910
Feb 4, 2026	42.97	43.95	42.75	43.86	41.57	2.00%	3,553,101
Feb 3, 2026	43.19	43.77	42.55	43.00	40.75	-0.35%	5,245,395
Feb 2, 2026	44.33	44.57	43.01	43.15	40.89	-3.14%	5,313,000
Jan 30, 2026	43.91	45.27	43.73	44.55	42.22	1.48%	6,291,000
Jan 29, 2026	43.50	44.11	43.00	43.90	41.60	0.46%	4,746,578
Jan 28, 2026	44.16	44.26	43.50	43.70	41.42	-1.02%	3,395,198
Jan 27, 2026	44.78	44.79	43.33	44.15	41.84	-1.63%	5,120,914
Jan 26, 2026	45.88	45.89	44.82	44.88	42.53	-2.18%	5,161,800
Jan 23, 2026	45.43	45.95	45.28	45.88	43.48	1.26%	3,401,746
Jan 22, 2026	45.63	45.86	45.30	45.31	42.94	-0.70%	2,691,073
Jan 21, 2026	45.68	46.10	45.51	45.63	43.24	-0.50%	2,803,300
Jan 20, 2026	45.71	46.05	45.58	45.86	43.46	0.35%	2,640,960
Jan 19, 2026	45.50	45.89	45.36	45.70	43.31	0.46%	2,324,840
Jan 16, 2026	45.84	46.24	45.33	45.49	43.11	-1.11%	3,859,568
Jan 15, 2026	45.70	46.30	45.60	46.00	43.59	0.59%	3,462,118
Jan 14, 2026	46.65	46.88	45.54	45.73	43.34	-1.82%	6,158,460
Jan 13, 2026	46.88	47.14	46.38	46.58	44.14	-0.62%	4,186,137
Jan 12, 2026	47.50	47.50	46.60	46.87	44.42	-1.47%	5,311,897
Jan 9, 2026	46.70	47.58	46.50	47.57	45.08	1.82%	5,051,961
Jan 8, 2026	46.59	46.96	46.18	46.72	44.28	0.09%	3,768,310
Jan 7, 2026	46.42	47.08	46.22	46.68	44.24	0.54%	4,046,805
Jan 6, 2026	46.20	46.52	46.11	46.43	44.00	0.54%	4,081,369
Jan 5, 2026	45.63	46.34	45.56	46.18	43.77	1.23%	3,481,328
Dec 31, 2025	46.17	46.22	45.59	45.62	43.23	-1.19%	2,727,410
Dec 30, 2025	46.11	46.40	45.75	46.17	43.76	-0.24%	2,763,554
Dec 29, 2025	47.40	47.40	46.18	46.28	43.86	-2.49%	4,860,460
Dec 26, 2025	47.79	47.80	47.19	47.46	44.98	-0.52%	3,308,600
Dec 25, 2025	46.79	47.98	46.45	47.71	45.22	2.29%	4,841,256
Dec 24, 2025	47.05	47.09	46.31	46.64	44.20	-0.96%	3,192,694
Dec 23, 2025	47.05	47.24	46.81	47.09	44.63	0.09%	2,863,852
Dec 22, 2025	47.38	47.48	46.70	47.05	44.59	-0.68%	3,702,169
Dec 19, 2025	46.65	47.47	46.54	47.37	44.89	1.81%	4,382,409
Dec 18, 2025	46.30	46.65	46.20	46.53	44.10	0.02%	2,422,242
Dec 17, 2025	45.39	46.70	44.99	46.52	44.09	2.49%	4,707,854
Dec 16, 2025	46.30	46.41	45.19	45.39	43.02	-2.01%	4,316,660
Dec 15, 2025	46.00	46.71	45.81	46.32	43.90	0.32%	2,915,978
Dec 12, 2025	45.85	46.30	45.51	46.17	43.76	0.50%	3,196,190
Dec 11, 2025	45.77	46.25	45.67	45.94	43.54	0.37%	3,200,834
Dec 10, 2025	45.89	45.90	45.12	45.77	43.38	-0.09%	3,029,453
Dec 9, 2025	45.80	46.47	45.70	45.81	43.41	-0.09%	3,572,148