SHA:600380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	11.72	12.03	11.72	11.92	11.92	1.10%	14,884,202
Jan 16, 2026	11.96	12.03	11.78	11.79	11.79	-1.26%	18,239,730
Jan 15, 2026	12.07	12.08	11.91	11.94	11.94	-1.24%	16,197,440
Jan 14, 2026	12.21	12.38	11.94	12.09	12.09	-0.98%	33,267,883
Jan 13, 2026	12.11	12.41	12.11	12.21	12.21	0.99%	30,868,600
Jan 12, 2026	12.02	12.26	12.01	12.09	12.09	1.00%	24,475,247
Jan 9, 2026	11.79	11.98	11.76	11.97	11.97	1.53%	18,304,990
Jan 8, 2026	11.82	11.90	11.78	11.79	11.79	-	13,198,270
Jan 7, 2026	11.73	11.92	11.72	11.79	11.79	0.26%	17,535,730
Jan 6, 2026	11.69	11.77	11.65	11.76	11.76	0.43%	19,120,760
Jan 5, 2026	11.53	11.73	11.52	11.71	11.71	1.39%	15,551,984
Dec 31, 2025	11.51	11.62	11.50	11.55	11.55	-0.09%	8,305,622
Dec 30, 2025	11.56	11.58	11.40	11.56	11.56	-	13,650,620
Dec 29, 2025	11.66	11.70	11.54	11.56	11.56	-1.20%	11,766,820
Dec 26, 2025	11.77	11.81	11.65	11.70	11.70	-0.43%	10,172,370
Dec 25, 2025	11.71	11.77	11.65	11.75	11.75	0.43%	9,266,432
Dec 24, 2025	11.66	11.73	11.58	11.70	11.70	0.34%	12,441,490
Dec 23, 2025	11.91	11.92	11.63	11.66	11.66	-1.85%	14,712,660
Dec 22, 2025	11.87	12.03	11.81	11.88	11.88	0.76%	13,311,220
Dec 19, 2025	11.69	11.87	11.62	11.79	11.79	1.03%	12,502,910
Dec 18, 2025	11.60	11.75	11.57	11.67	11.67	-	11,315,280
Dec 17, 2025	11.62	11.71	11.51	11.67	11.67	0.26%	14,746,380
Dec 16, 2025	11.97	12.00	11.60	11.64	11.64	-2.76%	22,691,120
Dec 15, 2025	12.13	12.18	11.96	11.97	11.97	-1.72%	18,583,840
Dec 12, 2025	12.68	12.68	12.14	12.18	12.18	-2.40%	35,009,720
Dec 11, 2025	12.38	12.66	12.37	12.48	12.48	1.05%	18,602,480
Dec 10, 2025	12.53	12.55	12.32	12.35	12.35	-1.44%	14,834,824
Dec 9, 2025	12.54	12.74	12.51	12.53	12.53	-0.08%	15,866,420
Dec 8, 2025	12.63	12.76	12.48	12.54	12.54	-0.79%	19,935,165
Dec 5, 2025	12.70	12.71	12.50	12.64	12.64	-0.24%	16,643,470
Dec 4, 2025	12.61	12.78	12.52	12.67	12.67	-0.08%	18,099,850
Dec 3, 2025	12.49	12.70	12.42	12.68	12.68	1.93%	23,094,410
Dec 2, 2025	12.43	12.51	12.33	12.44	12.44	-0.08%	11,747,790
Dec 1, 2025	12.37	12.48	12.32	12.45	12.45	0.81%	16,453,530
Nov 28, 2025	12.37	12.39	12.25	12.35	12.35	-0.48%	11,664,060
Nov 27, 2025	12.36	12.45	12.28	12.41	12.41	0.24%	12,158,470
Nov 26, 2025	12.35	12.64	12.35	12.38	12.38	0.41%	20,258,190
Nov 25, 2025	11.96	12.44	11.96	12.33	12.33	3.01%	22,378,140
Nov 24, 2025	12.00	12.12	11.93	11.97	11.97	0.08%	12,901,760
Nov 21, 2025	12.22	12.34	11.95	11.96	11.96	-2.53%	19,248,120