SHA:600380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	12.22	12.29	12.07	12.10	12.10	-1.22%	15,191,740
Oct 23, 2025	12.23	12.26	12.07	12.25	12.25	0.08%	11,205,315
Oct 22, 2025	12.24	12.34	12.20	12.24	12.24	-0.08%	11,831,834
Oct 21, 2025	12.07	12.29	12.05	12.25	12.25	1.58%	16,961,244
Oct 20, 2025	12.15	12.17	11.98	12.06	12.06	-	16,970,626
Oct 17, 2025	12.25	12.38	12.05	12.06	12.06	-1.39%	15,109,420
Oct 16, 2025	12.25	12.36	12.19	12.23	12.23	-0.49%	12,142,476
Oct 15, 2025	12.14	12.37	12.11	12.29	12.29	1.49%	17,025,354
Oct 14, 2025	12.26	12.33	12.09	12.11	12.11	-1.22%	19,313,823
Oct 13, 2025	12.15	12.34	12.13	12.26	12.26	-2.08%	18,045,661
Oct 10, 2025	12.49	12.62	12.45	12.52	12.52	-0.24%	15,395,851
Oct 9, 2025	12.46	12.55	12.33	12.55	12.55	0.56%	15,702,144
Sep 30, 2025	12.48	12.61	12.41	12.48	12.48	1.13%	15,394,134
Sep 29, 2025	12.23	12.45	12.09	12.34	12.34	0.82%	16,785,215
Sep 26, 2025	12.25	12.34	12.12	12.24	12.24	-0.97%	16,411,165
Sep 25, 2025	12.42	12.54	12.31	12.36	12.36	-0.72%	16,310,547
Sep 24, 2025	12.30	12.52	12.25	12.45	12.45	0.97%	17,535,391
Sep 23, 2025	12.47	12.51	12.12	12.33	12.33	-1.36%	25,186,806
Sep 22, 2025	12.75	12.95	12.44	12.50	12.50	-1.42%	25,084,296
Sep 19, 2025	12.97	13.04	12.63	12.68	12.68	-2.31%	24,138,273
Sep 18, 2025	12.86	13.27	12.81	12.98	12.98	1.01%	35,845,390
Sep 17, 2025	12.95	12.95	12.74	12.85	12.85	-0.39%	17,912,007
Sep 16, 2025	13.03	13.04	12.75	12.90	12.90	-1.07%	21,155,407
Sep 15, 2025	13.10	13.24	13.00	13.04	13.04	-0.46%	23,414,042
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