SHA:600379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.90	14.18	13.84	14.03	-	-1.61%	5,331,134
May 27, 2026	13.38	14.46	13.06	14.26	14.26	4.39%	46,106,910
May 26, 2026	13.35	13.85	12.76	13.66	13.66	2.40%	42,485,230
May 25, 2026	13.54	13.68	13.19	13.34	13.34	-1.48%	24,144,780
May 22, 2026	13.35	13.61	13.27	13.54	13.54	1.73%	23,791,660
May 21, 2026	14.13	14.30	13.09	13.31	13.31	-6.00%	41,359,200
May 20, 2026	14.72	15.08	14.16	14.16	14.16	-6.29%	47,255,380
May 19, 2026	15.61	15.96	15.11	15.11	15.11	-10.01%	68,529,140
May 18, 2026	17.62	17.67	16.79	16.79	16.79	-10.02%	47,555,860
May 15, 2026	18.80	19.29	17.54	18.66	18.66	-1.48%	81,669,790
May 14, 2026	19.50	20.80	18.58	18.94	18.94	0.16%	112,439,100
May 13, 2026	16.90	18.91	16.49	18.91	18.91	10.01%	49,172,960
May 12, 2026	18.31	19.20	16.64	17.19	17.19	-6.73%	86,783,500
May 11, 2026	17.09	18.43	16.81	18.43	18.43	10.03%	94,885,490
May 8, 2026	17.60	17.60	16.51	16.75	16.75	-6.16%	74,952,410
May 7, 2026	20.31	20.31	17.13	17.85	17.85	-3.30%	110,044,100
May 6, 2026	18.25	18.46	18.00	18.46	18.46	10.01%	26,814,890
Apr 30, 2026	16.50	16.78	16.48	16.78	16.78	10.03%	43,834,360
Apr 29, 2026	14.60	15.25	14.08	15.25	15.25	10.03%	66,511,280
Apr 28, 2026	12.51	13.86	12.30	13.86	13.86	10.00%	24,279,200
Apr 27, 2026	12.65	12.90	12.38	12.60	12.60	-2.33%	21,204,820
Apr 24, 2026	12.09	13.44	12.01	12.90	12.90	5.56%	31,606,410
Apr 23, 2026	11.66	12.47	11.41	12.22	12.22	4.89%	16,018,630
Apr 22, 2026	11.64	11.71	11.56	11.65	11.65	-0.26%	5,053,332
Apr 21, 2026	11.97	11.97	11.57	11.68	11.68	-1.93%	6,405,839
Apr 20, 2026	11.87	11.92	11.72	11.91	11.91	0.51%	6,215,488
Apr 17, 2026	11.99	11.99	11.72	11.85	11.85	-1.41%	6,497,820
Apr 16, 2026	12.00	12.10	11.80	12.02	12.02	-0.08%	7,457,726
Apr 15, 2026	12.39	12.40	11.98	12.03	12.03	-2.20%	9,108,942
Apr 14, 2026	13.03	13.09	12.29	12.30	12.30	-4.43%	13,744,560
Apr 13, 2026	12.16	13.45	11.70	12.87	12.87	0.63%	25,419,520
Apr 10, 2026	12.06	12.84	12.06	12.79	12.79	6.05%	16,723,940
Apr 9, 2026	11.92	12.18	11.73	12.06	12.06	1.17%	4,519,279
Apr 8, 2026	11.65	11.93	11.62	11.92	11.92	4.20%	3,450,279
Apr 7, 2026	11.24	11.56	11.23	11.44	11.44	1.42%	3,410,627
Apr 3, 2026	11.75	11.75	11.24	11.28	11.28	-3.75%	4,269,400
Apr 2, 2026	11.82	12.24	11.61	11.72	11.72	-0.85%	5,579,461
Apr 1, 2026	12.17	12.17	11.74	11.82	11.82	-0.84%	6,698,531
Mar 31, 2026	11.55	12.27	11.39	11.92	11.92	2.94%	10,066,960
Mar 30, 2026	11.46	11.80	11.22	11.58	11.58	-0.17%	7,393,780
Mar 27, 2026	11.25	11.63	11.25	11.60	11.60	1.49%	3,217,600
Mar 26, 2026	11.75	11.80	11.31	11.43	11.43	-2.56%	3,928,264
Mar 25, 2026	11.75	11.94	11.62	11.73	11.73	1.03%	4,822,500
Mar 24, 2026	11.04	11.63	10.97	11.61	11.61	7.00%	8,459,820
Mar 23, 2026	11.39	11.41	10.70	10.85	10.85	-4.82%	9,068,600
Mar 20, 2026	11.84	11.97	11.40	11.40	11.40	-3.47%	6,463,909
Mar 19, 2026	11.91	12.00	11.71	11.81	11.81	-2.64%	5,327,700
Mar 18, 2026	12.10	12.23	11.89	12.13	12.13	0.66%	5,652,028
Mar 17, 2026	12.46	12.60	12.02	12.05	12.05	-3.29%	7,794,717
Mar 16, 2026	12.95	13.15	12.38	12.46	12.46	-4.45%	10,771,210