SHA:600380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.06	13.20	12.83	13.10	13.10	0.54%	35,516,094
Sep 11, 2025	12.90	13.04	12.45	13.03	13.03	0.31%	36,080,787
Sep 10, 2025	13.16	13.29	12.89	12.99	12.99	-1.52%	29,464,697
Sep 9, 2025	13.50	13.69	13.11	13.19	13.19	-1.64%	41,966,663
Sep 8, 2025	13.51	13.54	13.27	13.41	13.41	-0.59%	32,184,815
Sep 5, 2025	13.20	13.50	12.99	13.49	13.49	2.43%	40,854,811
Sep 4, 2025	13.63	13.88	12.99	13.17	13.17	-3.23%	49,044,760
Sep 3, 2025	13.65	14.02	13.51	13.61	13.61	-0.37%	52,279,670
Sep 2, 2025	14.00	14.21	13.55	13.66	13.66	-	116,924,187
Sep 1, 2025	12.50	13.66	12.50	13.66	13.66	9.98%	55,782,262
Aug 29, 2025	12.43	12.54	12.36	12.42	12.42	-0.08%	20,048,996
Aug 28, 2025	12.53	12.66	12.12	12.43	12.43	-0.72%	31,194,753
Aug 27, 2025	12.86	12.96	12.50	12.52	12.52	-2.34%	29,764,880
Aug 26, 2025	12.93	13.02	12.82	12.82	12.82	-0.93%	21,866,971
Aug 25, 2025	12.92	13.02	12.77	12.94	12.94	0.54%	34,829,501
Aug 22, 2025	12.87	12.94	12.75	12.87	12.87	-0.23%	24,035,208
Aug 21, 2025	12.83	12.99	12.80	12.90	12.90	0.62%	24,283,004
Aug 20, 2025	12.81	12.88	12.58	12.82	12.82	-	25,762,425
Aug 19, 2025	13.07	13.15	12.77	12.82	12.82	-1.54%	30,927,545
Aug 18, 2025	13.10	13.40	12.95	13.02	13.02	0.15%	42,116,182
Aug 15, 2025	12.27	13.09	12.24	13.00	13.00	5.78%	55,211,310
Aug 14, 2025	12.49	12.50	12.22	12.29	12.29	-1.52%	20,194,531
Aug 13, 2025	12.32	12.59	12.21	12.48	12.48	1.79%	28,089,718
Aug 12, 2025	12.28	12.38	12.13	12.26	12.26	-	19,090,116
Aug 11, 2025	12.26	12.32	12.19	12.26	12.26	-	24,941,612
Aug 8, 2025	12.25	12.39	12.17	12.26	12.26	-	16,936,884
Aug 7, 2025	12.42	12.51	12.16	12.26	12.26	-1.29%	26,693,477
Aug 6, 2025	12.70	12.84	12.40	12.42	12.42	-2.36%	27,406,711
Aug 5, 2025	12.74	13.01	12.55	12.72	12.72	0.16%	25,487,063
Aug 4, 2025	12.53	12.73	12.23	12.70	12.70	1.03%	38,675,501
Aug 1, 2025	12.70	13.06	12.53	12.57	12.57	-1.02%	36,920,997
Jul 31, 2025	12.68	12.89	12.59	12.70	12.70	-0.16%	35,692,506
Jul 30, 2025	12.61	12.92	12.58	12.72	12.72	-0.08%	39,702,783
Jul 29, 2025	12.61	12.78	12.43	12.73	12.73	2.50%	42,325,365
Jul 28, 2025	12.35	12.71	12.35	12.42	12.42	1.31%	25,956,543
Jul 25, 2025	12.32	12.49	12.22	12.26	12.26	-0.33%	20,853,732
Jul 24, 2025	12.20	12.42	12.18	12.30	12.30	0.41%	24,283,645
Jul 23, 2025	12.45	12.57	12.23	12.25	12.25	-1.92%	31,981,788
Jul 22, 2025	12.19	13.02	12.19	12.49	12.49	3.57%	71,575,095
Jul 21, 2025	12.13	12.18	11.88	12.06	12.06	-1.07%	26,373,723
Jul 18, 2025	12.20	12.22	11.92	12.19	12.19	-0.97%	26,751,366
Jul 17, 2025	12.46	12.54	12.26	12.31	12.11	-1.52%	42,859,520
Jul 16, 2025	11.76	12.60	11.76	12.50	12.30	6.38%	63,878,760
Jul 15, 2025	11.75	11.82	11.63	11.75	11.56	0.43%	17,682,414
Jul 14, 2025	11.65	11.76	11.63	11.70	11.51	0.17%	13,942,623
Jul 11, 2025	11.68	11.78	11.66	11.68	11.49	-0.34%	20,575,637
Jul 10, 2025	11.49	11.75	11.47	11.72	11.53	2.00%	22,856,671
Jul 9, 2025	11.42	11.57	11.30	11.49	11.30	0.97%	21,856,151
Jul 8, 2025	11.43	11.63	11.34	11.38	11.20	-0.52%	24,613,939
Jul 7, 2025	11.58	11.79	11.43	11.44	11.25	-1.29%	28,123,471