SHA:600380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	11.33	11.40	11.19	11.28	-	0.80%	14,764,145
Apr 7, 2026	11.29	11.36	11.09	11.19	11.19	-0.80%	12,187,540
Apr 3, 2026	11.40	11.45	11.25	11.28	11.28	-1.57%	13,977,650
Apr 2, 2026	11.43	11.59	11.40	11.46	11.46	-0.26%	18,361,300
Apr 1, 2026	11.20	11.50	10.97	11.49	11.49	2.59%	26,119,190
Mar 31, 2026	11.18	11.32	11.14	11.20	11.20	0.18%	15,482,080
Mar 30, 2026	10.86	11.22	10.85	11.18	11.18	1.82%	17,567,680
Mar 27, 2026	10.56	11.00	10.51	10.98	10.98	3.10%	14,693,430
Mar 26, 2026	10.68	10.87	10.61	10.65	10.65	-0.28%	12,115,060
Mar 25, 2026	10.67	10.75	10.58	10.68	10.68	0.09%	12,072,780
Mar 24, 2026	10.50	10.68	10.46	10.67	10.67	2.69%	15,600,340
Mar 23, 2026	10.86	10.86	10.30	10.39	10.39	-5.20%	21,180,760
Mar 20, 2026	11.07	11.23	10.96	10.96	10.96	-0.99%	9,360,673
Mar 19, 2026	11.19	11.27	11.04	11.07	11.07	-1.51%	9,671,143
Mar 18, 2026	11.30	11.36	11.20	11.24	11.24	-0.62%	7,662,164
Mar 17, 2026	11.26	11.48	11.23	11.31	11.31	0.62%	12,505,866
Mar 16, 2026	11.20	11.28	11.10	11.24	11.24	0.36%	10,705,330
Mar 13, 2026	11.22	11.30	11.18	11.20	11.20	-0.36%	12,050,850
Mar 12, 2026	11.26	11.32	11.20	11.24	11.24	-0.18%	11,488,910
Mar 11, 2026	11.30	11.33	11.20	11.26	11.26	-0.35%	8,853,878
Mar 10, 2026	11.20	11.31	11.20	11.30	11.30	1.35%	11,150,033
Mar 9, 2026	11.12	11.21	11.04	11.15	11.15	-0.36%	13,956,510
Mar 6, 2026	10.88	11.21	10.83	11.19	11.19	2.85%	15,668,480
Mar 5, 2026	10.96	11.02	10.85	10.88	10.88	-	10,925,910
Mar 4, 2026	11.02	11.07	10.80	10.88	10.88	-1.98%	17,034,770
Mar 3, 2026	11.20	11.35	11.05	11.10	11.10	-1.51%	17,216,100
Mar 2, 2026	11.35	11.46	11.16	11.27	11.27	-1.66%	17,859,131
Feb 27, 2026	11.43	11.50	11.38	11.46	11.46	0.26%	7,850,292
Feb 26, 2026	11.53	11.63	11.38	11.43	11.43	-0.61%	14,288,950
Feb 25, 2026	11.41	11.59	11.38	11.50	11.50	0.79%	12,809,530
Feb 24, 2026	11.45	11.48	11.30	11.41	11.41	-	11,395,880
Feb 13, 2026	11.61	11.63	11.40	11.41	11.41	-1.38%	11,072,400
Feb 12, 2026	11.68	11.72	11.57	11.57	11.57	-1.11%	10,071,060
Feb 11, 2026	11.73	11.77	11.68	11.70	11.70	-	8,798,209
Feb 10, 2026	11.70	11.79	11.64	11.70	11.70	-	8,708,516
Feb 9, 2026	11.68	11.80	11.67	11.70	11.70	0.34%	11,156,293
Feb 6, 2026	11.62	11.84	11.58	11.66	11.66	0.34%	17,000,360
Feb 5, 2026	11.59	11.66	11.53	11.62	11.62	0.26%	9,692,142
Feb 4, 2026	11.41	11.60	11.34	11.59	11.59	1.49%	12,618,430
Feb 3, 2026	11.39	11.44	11.28	11.42	11.42	0.97%	12,269,360
Feb 2, 2026	11.60	11.69	11.29	11.31	11.31	-3.08%	21,324,182
Jan 30, 2026	11.78	11.92	11.63	11.67	11.67	-0.93%	15,801,540
Jan 29, 2026	11.78	11.88	11.60	11.78	11.78	-0.51%	18,104,870
Jan 28, 2026	11.94	11.98	11.80	11.84	11.84	-1.00%	17,347,360
Jan 27, 2026	12.16	12.20	11.80	11.96	11.96	-1.73%	21,730,200
Jan 26, 2026	12.09	12.25	11.92	12.17	12.17	1.00%	26,962,740
Jan 23, 2026	11.95	12.06	11.91	12.05	12.05	1.18%	15,443,550
Jan 22, 2026	11.96	12.00	11.88	11.91	11.91	-0.50%	12,082,820
Jan 21, 2026	11.93	12.15	11.91	11.97	11.97	0.08%	14,556,600
Jan 20, 2026	11.95	12.02	11.88	11.96	11.96	0.34%	11,958,013