SHA:600379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.10	13.25	12.99	13.23	13.23	0.92%	5,432,276
Jan 22, 2026	13.01	13.22	12.99	13.11	13.11	0.46%	6,104,203
Jan 21, 2026	13.22	13.25	12.95	13.05	13.05	-2.25%	8,936,056
Jan 20, 2026	13.03	13.45	13.02	13.35	13.35	1.14%	11,521,600
Jan 19, 2026	12.70	13.30	12.66	13.20	13.20	4.02%	12,168,453
Jan 16, 2026	13.19	13.36	12.66	12.69	12.69	1.12%	12,141,080
Jan 15, 2026	12.23	12.60	12.23	12.55	12.55	1.54%	5,473,701
Jan 14, 2026	12.42	12.54	12.13	12.36	12.36	-0.40%	7,196,277
Jan 13, 2026	12.47	12.70	12.09	12.41	12.41	-0.40%	10,208,061
Jan 12, 2026	12.16	12.50	12.10	12.46	12.46	2.47%	8,148,980
Jan 9, 2026	12.13	12.30	12.05	12.16	12.16	0.33%	5,321,001
Jan 8, 2026	12.00	12.20	12.00	12.12	12.12	0.92%	5,204,436
Jan 7, 2026	11.88	12.15	11.80	12.01	12.01	1.35%	6,629,517
Jan 6, 2026	11.75	11.89	11.72	11.85	11.85	0.68%	4,310,404
Jan 5, 2026	11.67	11.93	11.66	11.77	11.77	0.94%	3,834,802
Dec 31, 2025	11.55	11.79	11.43	11.66	11.66	0.95%	3,172,900
Dec 30, 2025	11.73	11.76	11.53	11.55	11.55	-1.95%	3,402,800
Dec 29, 2025	11.81	11.91	11.73	11.78	11.78	-1.09%	2,960,100
Dec 26, 2025	12.10	12.14	11.80	11.91	11.91	-1.49%	4,176,200
Dec 25, 2025	11.90	12.20	11.90	12.09	12.09	1.60%	5,296,210
Dec 24, 2025	11.65	12.05	11.46	11.90	11.90	1.62%	7,448,607
Dec 23, 2025	11.59	11.91	11.51	11.71	11.71	0.60%	6,354,642
Dec 22, 2025	11.65	11.76	11.61	11.64	11.64	-0.09%	2,657,200
Dec 19, 2025	11.39	11.79	11.39	11.65	11.65	1.84%	2,891,700
Dec 18, 2025	11.40	11.65	11.30	11.44	11.44	-0.61%	2,926,954
Dec 17, 2025	11.70	11.71	11.20	11.51	11.51	-1.12%	5,067,020
Dec 16, 2025	11.77	11.91	11.54	11.64	11.64	-1.85%	4,432,806
Dec 15, 2025	11.95	12.08	11.81	11.86	11.86	0.08%	4,006,700
Dec 12, 2025	11.47	12.08	11.47	11.85	11.85	2.86%	6,572,346
Dec 11, 2025	11.60	11.78	11.52	11.52	11.52	-0.78%	2,880,700
Dec 10, 2025	11.66	11.90	11.54	11.61	11.61	-0.43%	2,993,740
Dec 9, 2025	11.86	11.87	11.65	11.66	11.66	-1.69%	2,457,700
Dec 8, 2025	11.78	12.08	11.68	11.86	11.86	1.45%	4,686,085
Dec 5, 2025	11.35	11.72	11.27	11.69	11.69	3.00%	3,385,501
Dec 4, 2025	11.49	11.53	11.30	11.35	11.35	-1.22%	2,557,761
Dec 3, 2025	11.56	11.59	11.43	11.49	11.49	-0.69%	2,540,300
Dec 2, 2025	11.54	11.64	11.40	11.57	11.57	0.26%	2,982,240
Dec 1, 2025	11.58	11.65	11.49	11.54	11.54	0.44%	2,896,100
Nov 28, 2025	11.35	11.50	11.28	11.49	11.49	1.41%	3,002,100
Nov 27, 2025	11.20	11.41	11.17	11.33	11.33	1.07%	3,551,040
Nov 26, 2025	11.39	11.40	11.17	11.21	11.21	-1.32%	4,344,787
Nov 25, 2025	11.39	11.54	11.33	11.36	11.36	0.09%	3,896,800
Nov 24, 2025	11.25	11.40	11.19	11.35	11.35	1.61%	3,988,740
Nov 21, 2025	11.80	11.90	11.13	11.17	11.17	-6.29%	7,698,600
Nov 20, 2025	12.14	12.23	11.87	11.92	11.92	-1.41%	5,396,483
Nov 19, 2025	12.24	12.46	12.02	12.09	12.09	-1.79%	4,594,500
Nov 18, 2025	12.69	12.69	12.22	12.31	12.31	-3.07%	5,980,500
Nov 17, 2025	12.78	12.87	12.53	12.70	12.70	-0.70%	4,744,000
Nov 14, 2025	12.80	12.96	12.66	12.79	12.79	-0.85%	4,934,520
Nov 13, 2025	12.95	13.04	12.77	12.90	12.90	0.08%	5,438,117