SHA:600329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,936,389
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%	14,025,944
Oct 31, 2025	43.71	46.39	43.71	45.13	45.13	7.02%	23,184,047
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
Oct 17, 2025	46.01	46.98	45.87	46.12	46.12	0.44%	11,942,655
Oct 16, 2025	44.15	46.46	44.13	45.92	45.92	4.34%	12,762,562
Oct 15, 2025	43.82	44.40	43.22	44.01	44.01	0.78%	5,063,228
Oct 14, 2025	43.44	44.40	43.10	43.67	43.67	0.53%	5,693,584
Oct 13, 2025	43.00	43.57	42.81	43.44	43.44	-0.78%	4,628,606
Oct 10, 2025	43.30	44.74	43.10	43.78	43.78	0.78%	6,293,098
Oct 9, 2025	43.20	43.81	42.30	43.44	43.44	0.21%	6,427,462
Sep 30, 2025	43.61	43.82	43.22	43.35	43.35	-0.60%	3,324,636
Sep 29, 2025	43.80	43.84	42.62	43.61	43.61	-0.46%	4,881,234
Sep 26, 2025	44.21	44.30	43.42	43.81	43.81	-0.86%	3,652,048
Sep 25, 2025	45.00	45.00	44.06	44.19	44.19	-1.97%	5,466,697
Sep 24, 2025	43.80	45.65	43.80	45.08	45.08	2.69%	7,640,773
Sep 23, 2025	44.28	44.50	42.88	43.90	43.90	-1.97%	6,537,230
Sep 22, 2025	44.06	45.27	44.06	44.78	44.78	1.68%	7,094,130
Sep 19, 2025	44.00	44.40	43.53	44.04	44.04	-0.41%	4,998,480
Sep 18, 2025	44.25	44.86	43.70	44.22	44.22	-0.50%	7,644,761
Sep 17, 2025	45.38	45.78	44.15	44.44	44.44	-2.39%	7,890,095
Sep 16, 2025	45.35	45.70	44.43	45.53	45.53	0.51%	7,376,917
Sep 15, 2025	46.28	46.55	45.10	45.30	45.30	-2.48%	7,536,673
Sep 12, 2025	46.55	47.55	46.02	46.45	46.45	0.04%	7,329,299
Sep 11, 2025	45.90	46.46	44.60	46.43	46.43	0.72%	6,991,617
Sep 10, 2025	46.26	47.37	45.88	46.10	46.10	-0.65%	6,143,653
Sep 9, 2025	47.45	47.77	45.90	46.40	46.40	-2.23%	6,972,561
Sep 8, 2025	45.92	47.60	45.67	47.46	47.46	3.38%	10,710,530
Sep 5, 2025	44.19	45.96	43.91	45.91	45.91	3.89%	8,494,575
Sep 4, 2025	45.02	45.47	43.36	44.19	44.19	-2.30%	9,514,894
Sep 3, 2025	46.75	46.75	45.00	45.23	45.23	-3.25%	10,761,125
Sep 2, 2025	45.66	47.83	45.34	46.75	46.75	2.39%	15,005,782
Sep 1, 2025	46.01	46.55	45.24	45.66	45.66	-0.98%	11,118,704
Aug 29, 2025	44.00	46.50	43.91	46.11	46.11	4.80%	16,707,824