SHA:600379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.78	11.96	11.17	11.17	11.17	-5.18%	5,672,027
Oct 26, 2026	11.86	12.18	11.70	11.78	11.78	-2.32%	6,196,600
Oct 23, 2026	12.09	12.15	11.22	12.06	12.06	-	11,434,129
Oct 22, 2026	12.41	12.48	11.87	12.06	12.06	-2.82%	10,733,400
Oct 21, 2026	12.20	12.58	12.07	12.41	12.41	2.22%	8,999,318
Oct 20, 2026	11.91	12.40	11.80	12.14	12.14	1.85%	5,829,400
Oct 19, 2026	11.79	12.05	11.42	11.92	11.92	-0.25%	7,042,671
Oct 16, 2026	12.17	12.28	11.83	11.95	11.95	0.17%	6,311,540
Oct 15, 2026	12.29	12.29	11.70	11.93	11.93	-5.09%	10,525,501
Oct 14, 2026	13.00	13.13	12.55	12.57	12.57	-4.34%	5,308,940
Oct 13, 2026	12.72	13.23	12.34	13.14	13.14	0.38%	8,802,916
Oct 12, 2026	13.44	13.49	13.08	13.09	13.09	-2.53%	6,810,000
Oct 9, 2026	13.42	13.51	12.75	13.43	13.43	-0.15%	10,003,000
Oct 8, 2026	13.94	14.21	13.36	13.45	13.45	-3.52%	8,352,600
Sep 30, 2026	14.29	14.32	13.89	13.94	13.94	-1.69%	6,356,700
Sep 29, 2026	14.05	14.39	13.86	14.18	14.18	0.35%	6,763,507
Sep 28, 2026	14.76	14.76	14.04	14.13	14.13	-3.35%	12,613,035
Sep 24, 2026	15.00	15.51	14.60	14.62	14.62	-2.21%	12,305,627
Sep 23, 2026	14.89	15.41	14.53	14.95	14.95	1.77%	15,222,822
Sep 22, 2026	15.06	15.78	14.60	14.69	14.69	-1.24%	20,292,580
Sep 21, 2026	14.57	15.09	14.46	14.91	14.87	3.33%	14,416,154
Sep 18, 2026	14.09	14.67	14.06	14.43	14.40	2.34%	12,048,778
Sep 17, 2026	13.64	14.37	13.64	14.10	14.07	2.55%	9,755,600
Sep 16, 2026	13.55	13.83	13.46	13.75	13.72	1.40%	7,245,879
Sep 15, 2026	13.93	14.11	13.50	13.56	13.53	-3.28%	11,886,020
Sep 14, 2026	14.17	14.38	13.92	14.02	13.99	-1.27%	9,262,180
Sep 11, 2026	14.39	14.47	13.85	14.20	14.17	-2.47%	8,870,347
Sep 10, 2026	14.35	15.00	14.18	14.56	14.53	0.90%	12,650,680
Sep 9, 2026	14.74	14.94	14.24	14.43	14.40	-1.77%	9,032,500
Sep 8, 2026	14.74	14.91	14.46	14.69	14.66	-	8,668,828
Sep 7, 2026	14.28	14.80	14.28	14.69	14.66	2.51%	11,604,657
Sep 4, 2026	14.79	15.15	14.21	14.33	14.30	-3.70%	14,087,500
Sep 3, 2026	15.00	15.15	14.33	14.88	14.84	-1.72%	19,934,871
Sep 2, 2026	14.28	15.34	14.22	15.14	15.10	4.99%	27,283,404
Sep 1, 2026	14.38	14.68	14.12	14.42	14.39	-0.96%	12,270,560
Aug 31, 2026	13.93	14.64	13.75	14.56	14.53	2.68%	18,259,357
Aug 28, 2026	14.17	14.98	13.90	14.18	14.15	-0.28%	21,103,984
Aug 27, 2026	14.60	14.66	13.82	14.22	14.19	-3.00%	26,949,400
Aug 26, 2026	14.78	14.88	14.30	14.66	14.63	-0.81%	15,804,640
Aug 25, 2026	14.60	15.10	14.33	14.78	14.75	0.89%	22,202,929
Aug 24, 2026	15.62	16.08	14.14	14.65	14.62	-5.61%	27,201,100
Aug 21, 2026	14.39	15.61	14.08	15.52	15.48	7.40%	28,015,972
Aug 20, 2026	14.77	15.02	14.37	14.45	14.42	0.07%	18,623,300
Aug 19, 2026	14.85	15.55	14.28	14.44	14.41	-5.81%	22,602,880
Aug 18, 2026	14.61	15.35	14.40	15.33	15.29	3.58%	21,417,904
Aug 17, 2026	14.50	14.88	14.37	14.80	14.77	2.07%	13,685,689
Aug 14, 2026	14.70	14.95	14.22	14.50	14.47	0.55%	20,568,350
Aug 13, 2026	14.80	15.68	14.30	14.42	14.39	-2.57%	43,134,316
Aug 12, 2026	13.38	14.80	13.20	14.80	14.77	10.04%	28,848,155
Aug 11, 2026	13.98	14.21	13.30	13.45	13.42	-5.75%	24,971,870