SHA:600379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.39	14.47	13.85	14.20	14.20	-2.47%	8,870,347
Sep 10, 2026	14.35	15.00	14.18	14.56	14.56	0.90%	12,650,680
Sep 9, 2026	14.74	14.94	14.24	14.43	14.43	-1.77%	9,032,500
Sep 8, 2026	14.74	14.91	14.46	14.69	14.69	-	8,668,828
Sep 7, 2026	14.28	14.80	14.28	14.69	14.69	2.51%	11,604,650
Sep 4, 2026	14.79	15.15	14.21	14.33	14.33	-3.70%	14,087,500
Sep 3, 2026	15.00	15.15	14.33	14.88	14.88	-1.72%	19,934,871
Sep 2, 2026	14.28	15.34	14.22	15.14	15.14	4.99%	27,283,400
Sep 1, 2026	14.38	14.68	14.12	14.42	14.42	-0.96%	12,270,560
Aug 31, 2026	13.93	14.64	13.75	14.56	14.56	2.68%	18,259,357
Aug 28, 2026	14.17	14.98	13.90	14.18	14.18	-0.28%	21,103,984
Aug 27, 2026	14.60	14.66	13.82	14.22	14.22	-3.00%	26,949,400
Aug 26, 2026	14.78	14.88	14.30	14.66	14.66	-0.81%	15,804,640
Aug 25, 2026	14.60	15.10	14.33	14.78	14.78	0.89%	22,202,929
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