SHA:600380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.32	10.46	10.15	10.19	10.19	-1.55%	15,625,150
Aug 13, 2026	10.32	10.50	10.16	10.35	10.35	0.29%	20,998,491
Aug 12, 2026	10.37	10.52	10.23	10.32	10.32	-0.67%	15,780,140
Aug 11, 2026	10.23	10.55	10.23	10.39	10.39	1.07%	25,051,660
Aug 10, 2026	10.27	10.44	10.25	10.28	10.28	0.19%	19,459,566
Aug 7, 2026	10.03	10.28	9.95	10.26	10.26	2.50%	20,979,821
Aug 6, 2026	10.13	10.15	9.96	10.01	10.01	-0.99%	11,558,127
Aug 5, 2026	10.19	10.20	10.02	10.11	10.11	-0.79%	13,660,542
Aug 4, 2026	10.28	10.37	10.18	10.19	10.19	-0.68%	15,549,561
Aug 3, 2026	10.27	10.34	10.20	10.26	10.26	0.10%	14,294,414
Jul 31, 2026	10.18	10.29	10.12	10.25	10.25	0.10%	15,939,113
Jul 30, 2026	10.20	10.35	10.07	10.24	10.24	0.39%	15,231,786
Jul 29, 2026	10.12	10.30	10.12	10.20	10.20	0.79%	15,192,388
Jul 28, 2026	10.18	10.23	9.95	10.12	10.12	-0.49%	18,741,478
Jul 27, 2026	10.03	10.23	10.02	10.17	10.17	1.19%	11,973,393
Jul 24, 2026	10.26	10.39	10.05	10.05	10.05	-2.52%	12,365,444
Jul 23, 2026	10.45	10.48	10.16	10.31	10.31	-1.62%	16,776,660
Jul 22, 2026	10.30	10.50	10.25	10.48	10.48	1.16%	19,423,130
Jul 21, 2026	10.46	10.60	10.30	10.36	10.36	-1.15%	19,555,560
Jul 20, 2026	10.26	10.50	10.24	10.48	10.48	2.14%	21,501,316
Jul 17, 2026	10.60	10.68	10.25	10.26	10.26	-3.57%	24,042,911
Jul 16, 2026	10.52	10.70	10.38	10.64	10.64	1.14%	28,182,131
Jul 15, 2026	10.22	10.62	10.18	10.52	10.52	2.53%	28,524,383
Jul 14, 2026	10.13	10.30	9.98	10.26	10.26	1.58%	21,940,364
Jul 13, 2026	10.03	10.18	9.96	10.10	10.10	0.70%	16,015,611
Jul 10, 2026	9.86	10.21	9.73	10.03	10.03	1.52%	19,357,640
Jul 9, 2026	9.86	10.07	9.72	9.88	9.88	-0.20%	13,470,172
Jul 8, 2026	9.93	10.13	9.81	9.90	9.90	-0.30%	12,783,293
Jul 7, 2026	10.22	10.22	9.92	9.93	9.93	-3.12%	13,613,816
Jul 6, 2026	10.00	10.26	9.94	10.25	10.25	2.09%	22,623,583
Jul 3, 2026	9.93	10.06	9.89	10.04	10.04	1.72%	18,845,462
Jul 2, 2026	9.66	9.95	9.62	9.87	9.87	1.96%	18,552,612
Jul 1, 2026	9.42	9.70	9.23	9.68	9.68	2.76%	17,653,478
Jun 30, 2026	9.68	9.69	9.38	9.42	9.42	-3.38%	14,230,154
Jun 29, 2026	9.25	9.77	9.08	9.75	9.75	4.95%	20,547,541
Jun 26, 2026	9.69	9.72	9.28	9.29	9.29	-3.53%	14,408,205
Jun 25, 2026	9.85	9.97	9.63	9.85	9.63	-1.10%	15,893,545
Jun 24, 2026	9.92	10.17	9.90	9.96	9.74	0.91%	16,858,530
Jun 23, 2026	9.75	10.05	9.72	9.87	9.65	0.92%	15,734,216
Jun 22, 2026	9.74	9.80	9.44	9.78	9.56	-0.31%	15,614,735
Jun 18, 2026	9.71	9.91	9.61	9.81	9.59	0.31%	13,269,900
Jun 17, 2026	9.87	9.93	9.74	9.78	9.56	-1.31%	10,376,630
Jun 16, 2026	10.15	10.15	9.87	9.91	9.69	-1.98%	9,646,916
Jun 15, 2026	10.03	10.12	9.99	10.11	9.88	0.70%	12,390,150
Jun 12, 2026	9.82	10.04	9.76	10.04	9.82	2.24%	13,872,190
Jun 11, 2026	9.82	9.88	9.70	9.82	9.60	-0.20%	10,440,970
Jun 10, 2026	9.66	9.88	9.65	9.84	9.62	1.23%	11,686,620
Jun 9, 2026	9.67	9.80	9.58	9.72	9.50	0.73%	11,018,673
Jun 8, 2026	9.80	9.91	9.56	9.65	9.43	-2.62%	13,837,264
Jun 5, 2026	9.85	9.95	9.83	9.91	9.69	1.12%	10,004,650