SHA:600379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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