SHA:600379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	11.95	12.26	11.92	12.25	12.25	3.11%	12,643,790
Jun 12, 2026	12.01	12.22	11.78	11.88	11.88	-1.10%	12,141,970
Jun 11, 2026	11.91	12.05	11.72	12.04	12.01	0.33%	11,302,560
Jun 10, 2026	12.19	12.35	11.88	12.00	11.97	-1.64%	11,847,290
Jun 9, 2026	12.30	12.30	11.87	12.20	12.17	0.91%	11,557,551
Jun 8, 2026	12.28	12.72	11.90	12.09	12.06	-4.73%	15,597,356
Jun 5, 2026	12.63	12.92	12.20	12.69	12.66	-0.08%	19,079,900
Jun 4, 2026	13.08	13.22	12.53	12.70	12.67	-4.51%	20,632,250
Jun 3, 2026	13.19	13.31	12.77	13.30	13.27	0.53%	19,554,440
Jun 2, 2026	13.79	13.86	12.90	13.23	13.20	-4.68%	23,024,480
Jun 1, 2026	13.16	14.08	13.08	13.88	13.85	5.47%	26,054,380
May 29, 2026	13.96	13.96	13.09	13.16	13.13	-6.53%	24,364,710
May 28, 2026	13.90	14.18	13.76	14.08	14.05	-1.26%	28,682,780
May 27, 2026	13.38	14.46	13.06	14.26	14.23	4.39%	46,106,910
May 26, 2026	13.35	13.85	12.76	13.66	13.63	2.40%	42,485,230
May 25, 2026	13.54	13.68	13.19	13.34	13.31	-1.48%	24,144,780
May 22, 2026	13.35	13.61	13.27	13.54	13.51	1.73%	23,791,660
May 21, 2026	14.13	14.30	13.09	13.31	13.28	-6.00%	41,359,200
May 20, 2026	14.72	15.08	14.16	14.16	14.13	-6.29%	47,255,380
May 19, 2026	15.61	15.96	15.11	15.11	15.07	-10.01%	68,529,140
May 18, 2026	17.62	17.67	16.79	16.79	16.75	-10.02%	47,555,860
May 15, 2026	18.80	19.29	17.54	18.66	18.62	-1.48%	81,669,790
May 14, 2026	19.50	20.80	18.58	18.94	18.90	0.16%	112,439,100
May 13, 2026	16.90	18.91	16.49	18.91	18.87	10.01%	49,172,960
May 12, 2026	18.31	19.20	16.64	17.19	17.15	-6.73%	86,783,500
May 11, 2026	17.09	18.43	16.81	18.43	18.39	10.03%	94,885,490
May 8, 2026	17.60	17.60	16.51	16.75	16.71	-6.16%	74,952,410
May 7, 2026	20.31	20.31	17.13	17.85	17.81	-3.30%	110,044,100
May 6, 2026	18.25	18.46	18.00	18.46	18.42	10.01%	26,814,890
Apr 30, 2026	16.50	16.78	16.48	16.78	16.74	10.03%	43,834,360
Apr 29, 2026	14.60	15.25	14.08	15.25	15.21	10.03%	66,511,280
Apr 28, 2026	12.51	13.86	12.30	13.86	13.83	10.00%	24,279,200
Apr 27, 2026	12.65	12.90	12.38	12.60	12.57	-2.33%	21,204,820
Apr 24, 2026	12.09	13.44	12.01	12.90	12.87	5.56%	31,606,410
Apr 23, 2026	11.66	12.47	11.41	12.22	12.19	4.89%	16,018,630
Apr 22, 2026	11.64	11.71	11.56	11.65	11.62	-0.26%	5,053,332
Apr 21, 2026	11.97	11.97	11.57	11.68	11.65	-1.93%	6,405,839
Apr 20, 2026	11.87	11.92	11.72	11.91	11.88	0.51%	6,215,488
Apr 17, 2026	11.99	11.99	11.72	11.85	11.82	-1.41%	6,497,820
Apr 16, 2026	12.00	12.10	11.80	12.02	11.99	-0.08%	7,457,726
Apr 15, 2026	12.39	12.40	11.98	12.03	12.00	-2.20%	9,108,942
Apr 14, 2026	13.03	13.09	12.29	12.30	12.27	-4.43%	13,744,560
Apr 13, 2026	12.16	13.45	11.70	12.87	12.84	0.63%	25,419,520
Apr 10, 2026	12.06	12.84	12.06	12.79	12.76	6.05%	16,723,940
Apr 9, 2026	11.92	12.18	11.73	12.06	12.03	1.17%	4,519,279
Apr 8, 2026	11.65	11.93	11.62	11.92	11.89	4.20%	3,450,279
Apr 7, 2026	11.24	11.56	11.23	11.44	11.41	1.42%	3,410,627
Apr 3, 2026	11.75	11.75	11.24	11.28	11.25	-3.75%	4,269,400