SHA:600329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	42.28	42.28	41.88	41.95	-	-	1,868,000
May 20, 2026	43.31	43.53	41.83	41.95	41.95	-3.18%	4,322,481
May 19, 2026	42.70	43.76	42.50	43.33	43.33	1.95%	5,151,200
May 18, 2026	42.50	43.23	42.07	42.50	42.50	-0.51%	4,329,000
May 15, 2026	43.76	43.80	42.45	42.72	42.72	-2.00%	5,181,488
May 14, 2026	43.60	44.24	43.52	43.59	43.59	-0.11%	4,868,118
May 13, 2026	43.01	44.16	43.00	43.64	43.64	0.95%	5,188,312
May 12, 2026	42.50	43.46	42.46	43.23	43.23	0.91%	4,854,562
May 11, 2026	42.24	42.97	41.81	42.84	42.84	1.42%	4,332,000
May 8, 2026	41.95	42.58	41.88	42.24	42.24	0.50%	3,219,798
May 7, 2026	41.86	42.22	41.55	42.03	42.03	0.43%	3,668,196
May 6, 2026	40.61	42.30	40.61	41.85	41.85	3.08%	7,028,395
Apr 30, 2026	40.90	41.35	40.39	40.60	40.60	1.60%	5,178,877
Apr 29, 2026	39.88	40.26	39.69	39.96	39.96	0.18%	2,720,002
Apr 28, 2026	39.00	39.89	38.92	39.89	39.89	2.26%	3,361,550
Apr 27, 2026	39.83	39.99	39.01	39.01	39.01	-2.06%	3,705,505
Apr 24, 2026	40.34	40.44	39.80	39.83	39.83	-1.31%	2,720,275
Apr 23, 2026	40.46	40.56	40.30	40.36	40.36	-0.37%	2,055,477
Apr 22, 2026	40.67	40.67	40.41	40.51	40.51	-0.42%	1,783,296
Apr 21, 2026	40.56	40.82	40.44	40.68	40.68	0.30%	1,897,893
Apr 20, 2026	40.86	40.86	40.47	40.56	40.56	-0.34%	2,290,814
Apr 17, 2026	41.15	41.20	40.55	40.70	40.70	-1.09%	3,084,684
Apr 16, 2026	41.35	41.50	41.00	41.15	41.15	-0.94%	2,899,362
Apr 15, 2026	40.90	41.57	40.86	41.54	41.54	1.76%	4,381,963
Apr 14, 2026	40.81	40.89	40.31	40.82	40.82	0.39%	3,295,269
Apr 13, 2026	40.94	40.97	40.62	40.66	40.66	-1.12%	2,838,504
Apr 10, 2026	40.90	41.34	40.90	41.12	41.12	0.15%	2,498,100
Apr 9, 2026	41.38	41.65	40.95	41.06	41.06	-1.18%	2,697,100
Apr 8, 2026	41.26	41.65	41.20	41.55	41.55	2.04%	3,733,361
Apr 7, 2026	41.21	41.44	40.60	40.72	40.72	-0.92%	2,900,102
Apr 3, 2026	41.18	41.31	40.88	41.10	41.10	-0.19%	2,384,380
Apr 2, 2026	41.50	41.70	41.05	41.18	41.18	-1.13%	3,788,675
Apr 1, 2026	41.15	41.74	40.76	41.65	41.65	1.83%	5,647,961
Mar 31, 2026	43.30	43.30	40.77	40.90	40.90	-6.02%	10,962,210
Mar 30, 2026	43.35	43.98	43.28	43.52	43.52	-1.14%	3,672,814
Mar 27, 2026	43.74	44.59	43.51	44.02	44.02	0.64%	5,422,698
Mar 26, 2026	44.29	44.85	43.43	43.74	43.74	0.14%	6,510,750
Mar 25, 2026	43.43	43.80	42.52	43.68	43.68	3.56%	6,434,360
Mar 24, 2026	40.99	42.18	40.90	42.18	42.18	3.89%	3,938,800
Mar 23, 2026	41.76	41.85	40.30	40.60	40.60	-3.84%	5,172,238
Mar 20, 2026	42.19	43.00	42.13	42.22	42.22	0.33%	3,174,897
Mar 19, 2026	42.92	43.26	41.81	42.08	42.08	-2.62%	3,866,900
Mar 18, 2026	43.29	43.60	42.83	43.21	43.21	-0.53%	3,198,100
Mar 17, 2026	42.17	44.48	42.16	43.44	43.44	3.01%	7,123,236
Mar 16, 2026	41.60	42.20	41.49	42.17	42.17	1.37%	2,830,983
Mar 13, 2026	41.71	42.10	41.59	41.60	41.60	-0.57%	1,742,339
Mar 12, 2026	42.35	42.36	41.60	41.84	41.84	-1.25%	1,997,221
Mar 11, 2026	41.83	42.50	41.56	42.37	42.37	0.95%	3,206,723
Mar 10, 2026	41.36	41.99	41.36	41.97	41.97	1.99%	2,939,298
Mar 9, 2026	41.50	41.50	40.88	41.15	41.15	-1.72%	2,771,422