SHA:600380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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