SHA:600329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	37.70	38.25	37.30	38.22	38.22	1.25%	3,053,571
Jun 9, 2026	38.50	38.55	37.28	37.75	37.75	-1.95%	3,962,142
Jun 8, 2026	38.83	39.35	38.28	38.50	38.50	-1.79%	3,189,922
Jun 5, 2026	39.88	40.20	39.10	39.20	39.20	-1.09%	3,017,820
Jun 4, 2026	39.38	39.65	38.82	39.63	39.63	0.81%	3,459,212
Jun 3, 2026	39.39	39.58	38.77	39.31	39.31	-0.20%	3,332,499
Jun 2, 2026	40.02	40.20	39.24	39.39	39.39	-1.75%	3,820,439
Jun 1, 2026	40.30	40.69	39.40	40.09	40.09	-1.55%	5,228,533
May 29, 2026	38.97	40.83	38.65	40.72	40.72	4.79%	5,960,484
May 28, 2026	40.00	40.15	38.58	38.86	38.86	-2.73%	5,131,740
May 27, 2026	39.70	40.02	39.00	39.95	39.95	0.35%	4,305,331
May 26, 2026	39.95	40.29	39.56	39.81	39.81	-0.35%	3,050,200
May 25, 2026	40.50	40.64	39.63	39.95	39.95	-1.77%	4,766,300
May 22, 2026	41.60	41.78	40.66	40.67	40.67	-1.88%	3,383,620
May 21, 2026	42.28	42.28	41.36	41.45	41.45	-1.19%	3,723,000
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