SHA:600329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.97	41.10	39.70	40.30	40.30	0.80%	5,880,222
Oct 29, 2026	40.50	40.83	39.25	39.98	39.98	-1.26%	5,814,173
Oct 28, 2026	41.06	41.16	40.20	40.49	40.49	-0.91%	4,142,673
Oct 27, 2026	41.60	41.96	40.81	40.86	40.86	-2.13%	3,842,700
Oct 26, 2026	40.58	42.05	40.46	41.75	41.75	1.63%	6,530,222
Oct 23, 2026	41.12	41.57	40.45	41.08	41.08	-0.29%	7,156,567
Oct 22, 2026	41.02	41.95	40.95	41.20	41.20	-0.05%	7,252,369
Oct 21, 2026	40.95	41.97	40.60	41.22	41.22	0.98%	8,116,389
Oct 20, 2026	40.81	42.70	40.13	40.82	40.82	-0.24%	13,540,321
Oct 19, 2026	36.92	40.92	36.90	40.92	40.92	10.00%	13,090,241
Oct 16, 2026	36.64	37.68	36.62	37.20	37.20	1.53%	3,829,960
Oct 15, 2026	36.70	37.09	36.30	36.64	36.64	-0.35%	3,021,314
Oct 14, 2026	35.95	37.01	35.84	36.77	36.77	2.14%	3,423,252
Oct 13, 2026	36.13	36.25	35.82	36.00	36.00	-0.36%	2,028,101
Oct 12, 2026	35.78	36.13	35.76	36.13	36.13	0.92%	1,987,500
Oct 9, 2026	35.59	36.04	35.53	35.80	35.80	0.73%	2,644,299
Oct 8, 2026	35.40	35.64	35.16	35.54	35.54	0.62%	1,829,765
Sep 30, 2026	34.85	35.43	34.61	35.32	35.32	2.08%	1,995,302
Sep 29, 2026	35.00	35.40	34.54	34.60	34.60	-1.65%	1,557,304
Sep 28, 2026	35.14	35.50	34.80	35.18	35.18	0.14%	1,682,163
Sep 24, 2026	35.47	35.57	35.00	35.13	35.13	-0.73%	1,495,477
Sep 23, 2026	35.11	35.68	34.99	35.39	35.39	0.83%	1,586,212
Sep 22, 2026	35.17	35.30	35.00	35.10	35.10	-0.28%	1,366,366
Sep 21, 2026	34.51	35.36	34.51	35.20	35.20	2.00%	2,322,702
Sep 18, 2026	34.05	34.51	34.04	34.51	34.51	1.38%	1,420,900
Sep 17, 2026	34.25	34.40	34.01	34.04	34.04	-0.21%	1,331,401
Sep 16, 2026	34.00	34.24	33.83	34.11	34.11	0.09%	1,685,974
Sep 15, 2026	34.56	34.60	34.00	34.08	34.08	-1.59%	1,731,508
Sep 14, 2026	34.49	34.77	34.35	34.63	34.63	0.29%	1,307,043
Sep 11, 2026	34.88	35.00	34.28	34.53	34.53	-1.37%	1,790,400
Sep 10, 2026	35.20	35.20	34.83	35.01	35.01	-0.62%	1,548,830
Sep 9, 2026	35.62	35.65	35.13	35.23	35.23	-1.09%	1,761,500
Sep 8, 2026	35.59	35.70	35.40	35.62	35.62	0.37%	1,283,342
Sep 7, 2026	35.97	36.17	35.44	35.49	35.49	-1.31%	2,735,520
Sep 4, 2026	35.99	36.28	35.90	35.96	35.96	-0.06%	1,933,014
Sep 3, 2026	35.79	36.11	35.73	35.98	35.98	0.33%	1,464,626
Sep 2, 2026	36.06	36.33	35.78	35.86	35.86	-0.72%	1,679,788
Sep 1, 2026	35.95	36.35	35.80	36.12	36.12	0.22%	1,905,714
Aug 31, 2026	36.63	36.63	35.95	36.04	36.04	-1.07%	2,449,756
Aug 28, 2026	36.40	36.63	36.15	36.43	36.43	0.08%	1,328,757
Aug 27, 2026	36.57	36.78	36.06	36.40	36.40	-0.49%	1,914,600
Aug 26, 2026	36.13	36.94	36.12	36.58	36.58	1.39%	2,774,074
Aug 25, 2026	35.60	36.23	35.60	36.08	36.08	1.01%	1,841,912
Aug 24, 2026	35.53	35.90	35.11	35.72	35.72	1.05%	2,780,150
Aug 21, 2026	36.18	36.18	35.32	35.35	35.35	-2.56%	3,129,900
Aug 20, 2026	35.93	36.46	35.70	36.28	36.28	1.77%	3,177,569
Aug 19, 2026	35.93	36.26	35.65	35.65	35.65	-0.59%	2,503,921
Aug 18, 2026	35.98	36.19	35.73	35.86	35.86	-0.83%	2,168,810
Aug 17, 2026	35.60	36.17	35.12	36.16	36.16	-0.03%	3,733,271
Aug 14, 2026	36.70	36.98	36.06	36.17	36.17	-1.69%	3,773,833