SHA:600329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	47.79	47.80	47.19	47.46	47.46	-0.52%	3,308,600
Dec 25, 2025	46.79	47.98	46.45	47.71	47.71	2.29%	4,841,256
Dec 24, 2025	47.05	47.09	46.31	46.64	46.64	-0.96%	3,192,694
Dec 23, 2025	47.05	47.24	46.81	47.09	47.09	0.09%	2,863,852
Dec 22, 2025	47.38	47.48	46.70	47.05	47.05	-0.68%	3,702,169
Dec 19, 2025	46.65	47.47	46.54	47.37	47.37	1.81%	4,382,409
Dec 18, 2025	46.30	46.65	46.20	46.53	46.53	0.02%	2,422,242
Dec 17, 2025	45.39	46.70	44.99	46.52	46.52	2.49%	4,707,854
Dec 16, 2025	46.30	46.41	45.19	45.39	45.39	-2.01%	4,316,660
Dec 15, 2025	46.00	46.71	45.81	46.32	46.32	0.32%	2,915,978
Dec 12, 2025	45.85	46.30	45.51	46.17	46.17	0.50%	3,196,190
Dec 11, 2025	45.77	46.25	45.67	45.94	45.94	0.37%	3,200,834
Dec 10, 2025	45.89	45.90	45.12	45.77	45.77	-0.09%	3,029,453
Dec 9, 2025	45.80	46.47	45.70	45.81	45.81	-0.09%	3,572,148
Dec 8, 2025	46.61	46.76	45.79	45.85	45.85	-1.38%	5,087,845
Dec 5, 2025	46.36	46.55	46.00	46.49	46.49	0.26%	2,992,804
Dec 4, 2025	46.29	46.65	45.81	46.37	46.37	0.13%	2,789,421
Dec 3, 2025	45.90	46.61	45.80	46.31	46.31	1.00%	3,768,780
Dec 2, 2025	46.70	46.83	45.70	45.85	45.85	-1.80%	4,174,928
Dec 1, 2025	45.48	46.70	45.47	46.69	46.69	2.66%	5,129,281
Nov 28, 2025	45.59	45.70	44.98	45.48	45.48	-0.24%	3,356,706
Nov 27, 2025	45.72	46.05	45.50	45.59	45.59	-0.39%	3,401,427
Nov 26, 2025	46.17	46.47	45.77	45.77	45.77	-0.07%	3,893,438
Nov 25, 2025	45.74	46.39	45.74	45.80	45.80	0.07%	3,739,414
Nov 24, 2025	45.80	46.60	45.70	45.77	45.77	0.77%	4,615,515
Nov 21, 2025	46.10	46.51	44.80	45.42	45.42	-1.94%	7,118,169
Nov 20, 2025	46.78	46.95	46.17	46.32	46.32	-0.41%	3,678,039
Nov 19, 2025	46.70	46.89	46.18	46.51	46.51	-0.60%	3,930,870
Nov 18, 2025	47.25	47.60	46.44	46.79	46.79	-1.04%	5,978,710
Nov 17, 2025	48.80	49.15	47.18	47.28	47.28	-4.48%	9,187,358
Nov 14, 2025	49.00	50.25	49.00	49.50	49.50	0.32%	6,058,664
Nov 13, 2025	49.05	49.47	48.22	49.34	49.34	0.02%	6,378,252
Nov 12, 2025	49.80	50.07	48.98	49.33	49.33	-1.44%	7,053,494
Nov 11, 2025	49.20	50.95	48.74	50.05	50.05	1.52%	9,756,531
Nov 10, 2025	48.99	49.62	48.38	49.30	49.30	0.41%	7,671,219
Nov 7, 2025	47.05	50.48	46.87	49.10	49.10	4.22%	13,936,380
Nov 6, 2025	46.35	47.20	46.35	47.11	47.11	1.66%	8,186,926
Nov 5, 2025	44.55	46.60	44.54	46.34	46.34	2.57%	9,775,077
Nov 4, 2025	45.68	46.66	44.72	45.18	45.18	-1.12%	8,413,768
Nov 3, 2025	45.66	46.26	44.60	45.69	45.69	1.24%	14,025,940
Oct 31, 2025	43.71	46.39	43.71	45.13	45.13	7.02%	23,184,040
Oct 30, 2025	41.88	42.35	41.50	42.17	42.17	0.33%	5,098,823
Oct 29, 2025	42.15	42.36	41.66	42.03	42.03	-0.26%	3,812,687
Oct 28, 2025	42.87	43.10	41.66	42.14	42.14	-1.70%	6,177,765
Oct 27, 2025	43.04	43.35	42.70	42.87	42.87	-0.39%	4,970,165
Oct 24, 2025	43.10	43.40	42.99	43.04	43.04	-0.25%	4,347,050
Oct 23, 2025	44.50	44.65	42.61	43.15	43.15	-3.68%	7,577,880
Oct 22, 2025	45.03	45.87	44.64	44.80	44.80	-0.51%	4,912,161
Oct 21, 2025	45.90	45.90	44.66	45.03	45.03	-2.21%	6,790,689
Oct 20, 2025	46.60	46.88	45.01	46.05	46.05	-0.15%	8,516,224