SHA:600329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	43.35	44.45	43.12	44.00	44.00	1.34%	11,965,903
Aug 27, 2025	44.45	45.13	43.37	43.42	43.42	-2.80%	12,827,898
Aug 26, 2025	45.70	45.99	44.60	44.67	44.67	-2.40%	12,410,316
Aug 25, 2025	46.48	46.49	44.96	45.77	45.77	-1.65%	15,286,145
Aug 22, 2025	46.18	47.20	45.39	46.54	46.54	0.69%	10,183,078
Aug 21, 2025	48.00	48.26	45.99	46.22	46.22	-4.01%	13,940,665
Aug 20, 2025	47.25	49.18	46.30	48.15	48.15	0.63%	16,115,202
Aug 19, 2025	48.18	50.97	47.45	47.85	47.85	-1.60%	22,119,354
Aug 18, 2025	45.50	48.73	45.00	48.63	48.63	9.77%	19,867,765
Aug 15, 2025	44.56	45.00	42.85	44.30	44.30	-1.01%	14,707,636
Aug 14, 2025	42.72	46.00	42.70	44.75	44.75	4.65%	15,026,093
Aug 13, 2025	42.30	43.09	41.73	42.76	42.76	1.09%	7,810,052
Aug 12, 2025	42.09	43.85	41.90	42.30	42.30	-0.12%	10,798,707
Aug 11, 2025	39.80	42.43	39.80	42.35	42.35	6.03%	11,115,059
Aug 8, 2025	39.60	40.48	39.40	39.94	39.94	0.35%	5,748,749
Aug 7, 2025	40.60	40.87	39.14	39.80	39.80	-2.69%	9,574,202
Aug 6, 2025	40.00	41.20	39.61	40.90	40.90	1.59%	9,150,681
Aug 5, 2025	40.79	40.79	39.72	40.26	40.26	-2.28%	11,818,048
Aug 4, 2025	38.70	42.50	38.08	41.20	41.20	6.30%	16,458,550
Aug 1, 2025	37.09	39.41	37.07	38.76	38.76	4.22%	12,282,892
Jul 31, 2025	37.80	37.99	37.12	37.19	37.19	-2.08%	6,991,507
Jul 30, 2025	36.73	38.82	36.65	37.98	37.98	4.05%	10,671,691
Jul 29, 2025	35.79	36.53	35.78	36.50	36.50	1.76%	5,359,619
Jul 28, 2025	36.13	36.47	35.79	35.87	35.87	-0.66%	4,732,371
Jul 25, 2025	36.27	36.70	36.08	36.11	36.11	-0.44%	4,281,491
Jul 24, 2025	36.27	36.60	35.91	36.27	36.27	-0.03%	4,329,280
Jul 23, 2025	36.00	36.78	35.94	36.28	36.28	0.28%	4,759,693
Jul 22, 2025	35.75	36.68	35.61	36.18	36.18	1.20%	6,378,599
Jul 21, 2025	36.08	36.20	35.25	35.75	35.75	-1.92%	7,190,960
Jul 18, 2025	35.76	36.64	35.42	36.45	36.45	1.93%	6,520,587
Jul 17, 2025	35.60	36.35	35.49	35.76	35.76	-0.06%	6,567,097
Jul 16, 2025	35.01	35.93	34.84	35.78	35.78	2.32%	10,009,985
Jul 15, 2025	33.15	35.53	33.15	34.97	34.97	5.65%	15,752,266
Jul 14, 2025	33.18	33.24	33.00	33.10	33.10	-0.24%	3,127,501
Jul 11, 2025	32.94	33.36	32.94	33.18	33.18	0.73%	3,857,516
Jul 10, 2025	32.65	33.32	32.47	32.94	32.94	0.92%	4,197,400
Jul 9, 2025	32.56	32.79	32.40	32.64	32.64	0.25%	3,466,194
Jul 8, 2025	32.48	32.71	32.40	32.56	32.56	0.25%	3,319,694
Jul 7, 2025	32.44	32.74	32.30	32.48	32.48	0.12%	3,207,244