SHA:600379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	14.60	14.79	14.33	14.59	-	-0.41%	6,472,851
Aug 24, 2026	15.62	16.08	14.14	14.65	14.65	-5.61%	27,201,100
Aug 21, 2026	14.39	15.61	14.08	15.52	15.52	7.40%	28,015,972
Aug 20, 2026	14.77	15.02	14.37	14.45	14.45	0.07%	18,623,300
Aug 19, 2026	14.85	15.55	14.28	14.44	14.44	-5.81%	22,602,880
Aug 18, 2026	14.61	15.35	14.40	15.33	15.33	3.58%	21,417,900
Aug 17, 2026	14.50	14.88	14.37	14.80	14.80	2.07%	13,685,680
Aug 14, 2026	14.70	14.95	14.22	14.50	14.50	0.55%	20,568,350
Aug 13, 2026	14.80	15.68	14.30	14.42	14.42	-2.57%	43,134,310
Aug 12, 2026	13.38	14.80	13.20	14.80	14.80	10.04%	28,848,155
Aug 11, 2026	13.98	14.21	13.30	13.45	13.45	-5.75%	24,971,870
Aug 10, 2026	13.54	14.34	13.12	14.27	14.27	4.70%	28,014,640
Aug 7, 2026	13.18	13.82	13.13	13.63	13.63	3.65%	23,266,410
Aug 6, 2026	12.40	13.20	12.33	13.15	13.15	4.37%	21,288,880
Aug 5, 2026	12.19	12.73	12.11	12.60	12.60	2.02%	26,998,041
Aug 4, 2026	11.69	12.35	11.39	12.35	12.35	9.97%	26,225,430
Aug 3, 2026	11.01	11.30	10.91	11.23	11.23	1.72%	11,830,649
Jul 31, 2026	11.00	11.34	10.98	11.04	11.04	4.55%	18,591,005
Jul 30, 2026	11.56	11.73	10.56	10.56	10.56	-9.97%	20,518,100
Jul 29, 2026	11.68	11.92	11.40	11.73	11.73	-0.85%	20,017,458
Jul 28, 2026	12.02	12.55	11.78	11.83	11.83	0.42%	21,771,422
Jul 27, 2026	11.00	11.85	10.90	11.78	11.78	5.65%	20,368,965
Jul 24, 2026	11.90	12.15	11.00	11.15	11.15	-3.21%	28,419,060
Jul 23, 2026	10.52	11.52	10.52	11.52	11.52	10.03%	12,691,640
Jul 22, 2026	10.17	10.73	9.98	10.47	10.47	2.35%	20,025,900
Jul 21, 2026	10.17	10.30	9.21	10.23	10.23	1.49%	20,022,280
Jul 20, 2026	11.36	11.37	10.08	10.08	10.08	-10.00%	20,876,620
Jul 17, 2026	12.19	12.23	11.02	11.20	11.20	-8.42%	20,592,961
Jul 16, 2026	12.81	13.00	12.16	12.23	12.23	-6.14%	17,363,935
Jul 15, 2026	13.17	13.40	12.90	13.03	13.03	-2.10%	12,512,264
Jul 14, 2026	13.51	13.58	12.88	13.31	13.31	-1.77%	21,383,347
Jul 13, 2026	15.20	15.70	13.37	13.55	13.55	-8.32%	31,635,151
Jul 10, 2026	14.80	15.90	14.71	14.78	14.78	-0.40%	29,408,820
Jul 9, 2026	14.80	15.42	14.16	14.84	14.84	-2.43%	35,189,520
Jul 8, 2026	16.25	16.90	15.21	15.21	15.21	-10.00%	32,113,723
Jul 7, 2026	15.99	17.55	15.15	16.90	16.90	1.14%	41,690,440
Jul 6, 2026	15.63	17.00	15.18	16.71	16.71	6.91%	44,550,355
Jul 3, 2026	15.00	15.93	14.91	15.63	15.63	4.13%	38,529,738
Jul 2, 2026	14.90	15.65	14.77	15.01	15.01	-2.41%	32,390,400
Jul 1, 2026	15.07	15.74	14.90	15.38	15.38	2.06%	44,190,580
Jun 30, 2026	13.58	15.07	13.07	15.07	15.07	10.00%	34,631,561
Jun 29, 2026	14.34	14.85	13.40	13.70	13.70	-5.65%	32,652,545
Jun 26, 2026	15.02	15.17	14.33	14.52	14.52	-4.28%	35,458,257
Jun 25, 2026	15.00	15.73	14.47	15.17	15.17	0.46%	57,482,049
Jun 24, 2026	13.88	15.10	13.58	15.10	15.10	9.98%	70,500,391
Jun 23, 2026	12.68	13.73	12.59	13.73	13.73	10.02%	28,011,239
Jun 22, 2026	12.07	12.49	11.94	12.48	12.48	3.31%	17,411,382
Jun 18, 2026	12.25	12.27	12.03	12.08	12.08	-1.71%	10,888,000
Jun 17, 2026	12.42	12.58	12.25	12.29	12.29	-1.99%	11,682,370
Jun 16, 2026	12.34	12.79	12.22	12.54	12.54	2.37%	15,460,940