SHA:600329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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