SHA:600329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	40.90	41.35	40.39	40.87	-	2.28%	4,101,721
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
Mar 6, 2026	41.01	41.98	40.83	41.87	41.87	2.12%	3,033,052
Mar 5, 2026	41.44	41.48	40.76	41.00	41.00	0.42%	2,889,840
Mar 4, 2026	41.05	41.60	40.70	40.83	40.83	-1.14%	3,364,340
Mar 3, 2026	41.91	42.58	41.13	41.30	41.30	-2.16%	4,708,826
Mar 2, 2026	42.75	42.75	41.85	42.21	42.21	-1.86%	4,409,874
Feb 27, 2026	43.20	43.22	42.72	43.01	43.01	-0.44%	2,797,027
Feb 26, 2026	44.00	44.30	43.04	43.20	43.20	-2.04%	4,197,531
Feb 25, 2026	43.24	44.66	43.00	44.10	44.10	2.01%	4,674,195
Feb 24, 2026	43.40	43.58	43.00	43.23	43.23	0.09%	3,269,448
Feb 13, 2026	43.54	44.11	43.15	43.19	43.19	-0.78%	4,085,300
Feb 12, 2026	44.01	44.41	43.47	43.53	43.53	-7.11%	7,027,072
Feb 11, 2026	46.79	47.84	46.11	46.86	44.41	0.45%	7,349,662