SHA:600329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	36.43	36.63	35.95	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
Aug 13, 2026	36.74	37.14	36.32	36.79	36.79	0.19%	3,313,800
Aug 12, 2026	36.68	37.16	36.46	36.72	36.72	-0.19%	2,710,710
Aug 11, 2026	37.02	37.48	36.76	36.79	36.79	-1.13%	3,408,600
Aug 10, 2026	37.50	37.70	37.10	37.21	37.21	0.08%	3,606,621
Aug 7, 2026	36.88	37.30	36.54	37.18	37.18	0.84%	3,094,398
Aug 6, 2026	37.28	37.40	36.51	36.87	36.87	-1.15%	3,901,130
Aug 5, 2026	37.81	37.86	37.17	37.30	37.30	-1.35%	3,319,450
Aug 4, 2026	37.98	38.30	37.70	37.81	37.81	-0.11%	2,440,500
Aug 3, 2026	38.28	38.66	37.75	37.85	37.85	-1.15%	3,389,800
Jul 31, 2026	37.90	38.43	37.86	38.29	38.29	-0.03%	3,263,400
Jul 30, 2026	38.00	38.92	37.70	38.30	38.30	0.52%	4,169,400
Jul 29, 2026	36.58	38.24	36.40	38.10	38.10	4.58%	6,350,604
Jul 28, 2026	37.00	37.18	36.10	36.43	36.43	-1.49%	3,610,100
Jul 27, 2026	36.60	37.25	36.47	36.98	36.98	1.01%	3,243,100
Jul 24, 2026	37.80	37.88	36.61	36.61	36.61	-2.43%	3,373,534
Jul 23, 2026	37.40	37.94	37.36	37.52	37.52	-0.45%	3,043,700
Jul 22, 2026	38.00	38.39	37.38	37.69	37.69	-1.10%	4,387,426
Jul 21, 2026	38.66	39.39	38.03	38.11	38.11	-1.93%	5,671,663
Jul 20, 2026	37.93	39.11	37.47	38.86	38.86	2.51%	6,071,000
Jul 17, 2026	38.97	38.97	37.77	37.91	37.91	-2.65%	5,688,600
Jul 16, 2026	38.23	39.39	37.84	38.94	38.94	0.57%	6,149,380
Jul 15, 2026	38.56	39.14	38.10	38.72	38.72	-1.70%	7,533,237
Jul 14, 2026	38.07	39.45	37.73	39.39	39.39	2.50%	6,716,801
Jul 13, 2026	37.19	38.74	37.15	38.43	38.43	3.72%	6,280,037
Jul 10, 2026	37.80	37.90	36.60	37.05	37.05	-2.14%	6,483,944
Jul 9, 2026	39.58	40.25	39.36	40.20	37.86	0.55%	5,212,100
Jul 8, 2026	39.66	40.36	39.08	39.98	37.65	1.14%	4,258,370
Jul 7, 2026	40.09	40.20	39.34	39.53	37.23	-1.40%	3,309,743
Jul 6, 2026	39.73	40.30	39.21	40.09	37.76	0.30%	4,671,628
Jul 3, 2026	39.42	40.34	39.37	39.97	37.64	2.23%	5,479,164
Jul 2, 2026	38.33	39.28	38.28	39.10	36.82	2.01%	5,434,736
Jul 1, 2026	37.15	38.38	36.62	38.33	36.10	2.98%	5,124,717
Jun 30, 2026	37.74	37.89	36.81	37.22	35.05	-1.98%	3,546,034
Jun 29, 2026	35.50	38.19	34.70	37.97	35.76	6.96%	7,526,203
Jun 26, 2026	36.80	36.85	35.50	35.50	33.43	-3.92%	4,563,198
Jun 25, 2026	37.70	37.70	36.43	36.95	34.80	-2.58%	4,926,599
Jun 24, 2026	37.98	38.55	37.66	37.93	35.72	0.42%	3,564,502
Jun 23, 2026	37.58	38.62	37.50	37.77	35.57	-0.05%	3,469,451