SHA:600379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,771,213
Mar 13, 2026	13.60	13.66	13.01	13.04	13.04	-3.26%	8,872,504
Mar 12, 2026	13.85	13.87	13.41	13.48	13.48	-2.88%	9,406,680
Mar 11, 2026	13.95	14.07	13.75	13.88	13.88	-1.07%	9,217,921
Mar 10, 2026	13.86	14.26	13.70	14.03	14.03	0.43%	15,005,390
Mar 9, 2026	13.50	14.00	13.43	13.97	13.97	1.53%	12,745,390
Mar 6, 2026	13.38	13.93	13.30	13.76	13.76	2.61%	11,318,130
Mar 5, 2026	13.04	13.56	13.04	13.41	13.41	4.20%	9,840,220
Mar 4, 2026	12.52	13.03	12.48	12.87	12.87	2.14%	7,915,031
Mar 3, 2026	13.15	13.24	12.57	12.60	12.60	-3.15%	8,218,821
Mar 2, 2026	13.21	13.44	12.98	13.01	13.01	-2.47%	6,235,800
Feb 27, 2026	13.30	13.42	13.22	13.34	13.34	-0.15%	4,202,571
Feb 26, 2026	13.20	13.50	13.16	13.36	13.36	1.21%	5,859,100
Feb 25, 2026	13.15	13.33	13.06	13.20	13.20	0.46%	4,948,584
Feb 24, 2026	12.84	13.20	12.84	13.14	13.14	3.46%	6,633,364
Feb 13, 2026	12.90	12.95	12.70	12.70	12.70	-2.16%	3,996,314
Feb 12, 2026	12.96	13.22	12.74	12.98	12.98	1.09%	6,463,532
Feb 11, 2026	12.88	13.03	12.81	12.84	12.84	-0.31%	2,917,200
Feb 10, 2026	13.05	13.06	12.87	12.88	12.88	-0.92%	3,994,000
Feb 9, 2026	12.86	13.00	12.81	13.00	13.00	2.04%	4,392,616
Feb 6, 2026	12.52	12.96	12.45	12.74	12.74	0.87%	4,475,917
Feb 5, 2026	13.10	13.28	12.60	12.63	12.63	-3.95%	6,099,701
Feb 4, 2026	12.94	13.30	12.90	13.15	13.15	1.31%	6,152,467
Feb 3, 2026	12.82	13.02	12.71	12.98	12.98	1.33%	4,679,500
Feb 2, 2026	12.78	13.20	12.69	12.81	12.81	0.95%	8,106,209
Jan 30, 2026	12.50	12.76	12.33	12.69	12.69	1.28%	5,631,151
Jan 29, 2026	12.78	12.89	12.42	12.53	12.53	-2.03%	6,028,640