SHA:600379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.29	14.32	13.89	13.94	13.94	-1.69%	6,356,700
Sep 29, 2026	14.05	14.39	13.86	14.18	14.18	0.35%	6,763,507
Sep 28, 2026	14.76	14.76	14.04	14.13	14.13	-3.35%	12,613,035
Sep 24, 2026	15.00	15.51	14.60	14.62	14.62	-2.21%	12,305,620
Sep 23, 2026	14.89	15.41	14.53	14.95	14.95	1.77%	15,222,820
Sep 22, 2026	15.06	15.78	14.60	14.69	14.69	-1.24%	20,292,580
Sep 21, 2026	14.57	15.09	14.46	14.91	14.87	3.33%	14,416,154
Sep 18, 2026	14.09	14.67	14.06	14.43	14.40	2.34%	12,048,778
Sep 17, 2026	13.64	14.37	13.64	14.10	14.07	2.55%	9,755,600
Sep 16, 2026	13.55	13.83	13.46	13.75	13.72	1.40%	7,245,879
Sep 15, 2026	13.93	14.11	13.50	13.56	13.53	-3.28%	11,886,020
Sep 14, 2026	14.17	14.38	13.92	14.02	13.99	-1.27%	9,262,180
Sep 11, 2026	14.39	14.47	13.85	14.20	14.17	-2.47%	8,870,347
Sep 10, 2026	14.35	15.00	14.18	14.56	14.53	0.90%	12,650,680
Sep 9, 2026	14.74	14.94	14.24	14.43	14.40	-1.77%	9,032,500
Sep 8, 2026	14.74	14.91	14.46	14.69	14.66	-	8,668,828
Sep 7, 2026	14.28	14.80	14.28	14.69	14.66	2.51%	11,604,657
Sep 4, 2026	14.79	15.15	14.21	14.33	14.30	-3.70%	14,087,500
Sep 3, 2026	15.00	15.15	14.33	14.88	14.84	-1.72%	19,934,871
Sep 2, 2026	14.28	15.34	14.22	15.14	15.10	4.99%	27,283,404
Sep 1, 2026	14.38	14.68	14.12	14.42	14.39	-0.96%	12,270,560
Aug 31, 2026	13.93	14.64	13.75	14.56	14.53	2.68%	18,259,357
Aug 28, 2026	14.17	14.98	13.90	14.18	14.15	-0.28%	21,103,984
Aug 27, 2026	14.60	14.66	13.82	14.22	14.19	-3.00%	26,949,400
Aug 26, 2026	14.78	14.88	14.30	14.66	14.63	-0.81%	15,804,640
Aug 25, 2026	14.60	15.10	14.33	14.78	14.75	0.89%	22,202,929
Aug 24, 2026	15.62	16.08	14.14	14.65	14.62	-5.61%	27,201,100
Aug 21, 2026	14.39	15.61	14.08	15.52	15.48	7.40%	28,015,972
Aug 20, 2026	14.77	15.02	14.37	14.45	14.42	0.07%	18,623,300
Aug 19, 2026	14.85	15.55	14.28	14.44	14.41	-5.81%	22,602,880
Aug 18, 2026	14.61	15.35	14.40	15.33	15.29	3.58%	21,417,904
Aug 17, 2026	14.50	14.88	14.37	14.80	14.77	2.07%	13,685,689
Aug 14, 2026	14.70	14.95	14.22	14.50	14.47	0.55%	20,568,350
Aug 13, 2026	14.80	15.68	14.30	14.42	14.39	-2.57%	43,134,316
Aug 12, 2026	13.38	14.80	13.20	14.80	14.77	10.04%	28,848,155
Aug 11, 2026	13.98	14.21	13.30	13.45	13.42	-5.75%	24,971,870
Aug 10, 2026	13.54	14.34	13.12	14.27	14.24	4.70%	28,014,643
Aug 7, 2026	13.18	13.82	13.13	13.63	13.60	3.65%	23,266,410
Aug 6, 2026	12.40	13.20	12.33	13.15	13.12	4.37%	21,288,886
Aug 5, 2026	12.19	12.73	12.11	12.60	12.57	2.02%	26,998,041
Aug 4, 2026	11.69	12.35	11.39	12.35	12.32	9.97%	26,225,431
Aug 3, 2026	11.01	11.30	10.91	11.23	11.20	1.72%	11,830,649
Jul 31, 2026	11.00	11.34	10.98	11.04	11.01	4.55%	18,591,005
Jul 30, 2026	11.56	11.73	10.56	10.56	10.54	-9.97%	20,518,100
Jul 29, 2026	11.68	11.92	11.40	11.73	11.70	-0.85%	20,017,458
Jul 28, 2026	12.02	12.55	11.78	11.83	11.80	0.42%	21,771,422
Jul 27, 2026	11.00	11.85	10.90	11.78	11.75	5.65%	20,368,965
Jul 24, 2026	11.90	12.15	11.00	11.15	11.12	-3.21%	28,419,068
Jul 23, 2026	10.52	11.52	10.52	11.52	11.49	10.03%	12,691,640
Jul 22, 2026	10.17	10.73	9.98	10.47	10.45	2.35%	20,025,900