SHA:600329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	37.70	37.86	36.46	37.79	35.59	-0.13%	4,615,787
Jun 18, 2026	37.73	38.40	37.29	37.84	35.64	0.29%	2,882,550
Jun 17, 2026	38.23	38.28	37.68	37.73	35.53	-1.31%	2,144,600
Jun 16, 2026	38.72	38.76	37.92	38.23	36.00	-1.39%	2,753,654
Jun 15, 2026	38.30	38.83	38.20	38.77	36.51	1.23%	3,089,380
Jun 12, 2026	37.52	38.57	36.93	38.30	36.07	2.11%	3,364,731
Jun 11, 2026	37.77	38.38	37.40	37.51	35.33	-1.86%	2,401,360
Jun 10, 2026	37.70	38.25	37.30	38.22	36.00	1.25%	3,053,571
Jun 9, 2026	38.50	38.55	37.28	37.75	35.55	-1.95%	3,962,142
Jun 8, 2026	38.83	39.35	38.28	38.50	36.26	-1.79%	3,189,922
Jun 5, 2026	39.88	40.20	39.10	39.20	36.92	-1.09%	3,017,820
Jun 4, 2026	39.38	39.65	38.82	39.63	37.32	0.81%	3,459,212
Jun 3, 2026	39.39	39.58	38.77	39.31	37.02	-0.20%	3,332,499
Jun 2, 2026	40.02	40.20	39.24	39.39	37.10	-1.75%	3,820,439
Jun 1, 2026	40.30	40.69	39.40	40.09	37.76	-1.55%	5,228,533
May 29, 2026	38.97	40.83	38.65	40.72	38.35	4.79%	5,960,484
May 28, 2026	40.00	40.15	38.58	38.86	36.60	-2.73%	5,131,740
May 27, 2026	39.70	40.02	39.00	39.95	37.62	0.35%	4,305,331
May 26, 2026	39.95	40.29	39.56	39.81	37.49	-0.35%	3,050,200
May 25, 2026	40.50	40.64	39.63	39.95	37.62	-1.77%	4,766,300
May 22, 2026	41.60	41.78	40.66	40.67	38.30	-1.88%	3,383,620
May 21, 2026	42.28	42.28	41.36	41.45	39.04	-1.19%	3,723,000
May 20, 2026	43.31	43.53	41.83	41.95	39.51	-3.18%	4,322,481
May 19, 2026	42.70	43.76	42.50	43.33	40.81	1.95%	5,151,200
May 18, 2026	42.50	43.23	42.07	42.50	40.03	-0.51%	4,329,000
May 15, 2026	43.76	43.80	42.45	42.72	40.23	-2.00%	5,181,488
May 14, 2026	43.60	44.24	43.52	43.59	41.05	-0.11%	4,868,118
May 13, 2026	43.01	44.16	43.00	43.64	41.10	0.95%	5,188,312
May 12, 2026	42.50	43.46	42.46	43.23	40.71	0.91%	4,854,562