SHA:600329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	47.00	48.20	46.89	47.76	47.76	4.01%	13,637,592
Feb 5, 2026	44.85	46.34	44.74	45.92	45.92	4.70%	9,186,910
Feb 4, 2026	42.97	43.95	42.75	43.86	43.86	2.00%	3,553,101
Feb 3, 2026	43.19	43.77	42.55	43.00	43.00	-0.35%	5,245,395
Feb 2, 2026	44.33	44.57	43.01	43.15	43.15	-3.14%	5,313,000
Jan 30, 2026	43.91	45.27	43.73	44.55	44.55	1.48%	6,291,000
Jan 29, 2026	43.50	44.11	43.00	43.90	43.90	0.46%	4,746,578
Jan 28, 2026	44.16	44.26	43.50	43.70	43.70	-1.02%	3,395,198
Jan 27, 2026	44.78	44.79	43.33	44.15	44.15	-1.63%	5,120,914
Jan 26, 2026	45.88	45.89	44.82	44.88	44.88	-2.18%	5,161,800
Jan 23, 2026	45.43	45.95	45.28	45.88	45.88	1.26%	3,401,746
Jan 22, 2026	45.63	45.86	45.30	45.31	45.31	-0.70%	2,691,073
Jan 21, 2026	45.68	46.10	45.51	45.63	45.63	-0.50%	2,803,300
Jan 20, 2026	45.71	46.05	45.58	45.86	45.86	0.35%	2,640,960
Jan 19, 2026	45.50	45.89	45.36	45.70	45.70	0.46%	2,324,840
Jan 16, 2026	45.84	46.24	45.33	45.49	45.49	-1.11%	3,859,568
Jan 15, 2026	45.70	46.30	45.60	46.00	46.00	0.59%	3,462,118
Jan 14, 2026	46.65	46.88	45.54	45.73	45.73	-1.82%	6,158,460
Jan 13, 2026	46.88	47.14	46.38	46.58	46.58	-0.62%	4,186,137
Jan 12, 2026	47.50	47.50	46.60	46.87	46.87	-1.47%	5,311,897
Jan 9, 2026	46.70	47.58	46.50	47.57	47.57	1.82%	5,051,961
Jan 8, 2026	46.59	46.96	46.18	46.72	46.72	0.09%	3,768,310
Jan 7, 2026	46.42	47.08	46.22	46.68	46.68	0.54%	4,046,805
Jan 6, 2026	46.20	46.52	46.11	46.43	46.43	0.54%	4,081,369
Jan 5, 2026	45.63	46.34	45.56	46.18	46.18	1.23%	3,481,328
Dec 31, 2025	46.17	46.22	45.59	45.62	45.62	-1.19%	2,727,410
Dec 30, 2025	46.11	46.40	45.75	46.17	46.17	-0.24%	2,763,554
Dec 29, 2025	47.40	47.40	46.18	46.28	46.28	-2.49%	4,860,460
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