SHA:600380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	9.98	10.02	9.74	9.80	9.58	-1.80%	11,110,640
Jun 3, 2026	10.11	10.12	9.95	9.98	9.76	-1.38%	10,983,560
Jun 2, 2026	10.24	10.29	10.10	10.12	9.89	-1.17%	10,213,050
Jun 1, 2026	10.21	10.28	10.10	10.24	10.01	0.39%	12,710,030
May 29, 2026	9.97	10.29	9.89	10.20	9.97	3.03%	17,860,700
May 28, 2026	10.05	10.07	9.87	9.90	9.68	-1.69%	11,215,170
May 27, 2026	10.13	10.16	9.95	10.07	9.85	-0.59%	11,319,610
May 26, 2026	10.05	10.15	9.99	10.13	9.90	0.80%	9,009,540
May 25, 2026	10.11	10.15	9.97	10.05	9.83	-0.69%	11,870,680
May 22, 2026	10.24	10.28	10.08	10.12	9.89	-0.49%	10,808,600
May 21, 2026	10.30	10.43	10.17	10.17	9.94	-1.17%	12,442,500
May 20, 2026	10.37	10.38	10.21	10.29	10.06	-0.58%	8,063,110
May 19, 2026	10.25	10.43	10.20	10.35	10.12	0.98%	11,355,200
May 18, 2026	10.48	10.48	10.15	10.25	10.02	-2.29%	18,753,120
May 15, 2026	10.66	10.72	10.44	10.49	10.26	-1.69%	17,296,380
May 14, 2026	10.88	10.90	10.66	10.67	10.43	-1.84%	14,744,020
May 13, 2026	10.98	11.02	10.83	10.87	10.63	-1.00%	17,249,080
May 12, 2026	11.12	11.13	10.91	10.98	10.73	-1.26%	17,277,410
May 11, 2026	10.80	11.15	10.71	11.12	10.87	3.35%	27,414,150
May 8, 2026	10.77	10.83	10.74	10.76	10.52	-	9,603,058
May 7, 2026	10.88	10.92	10.75	10.76	10.52	-0.74%	13,431,850
May 6, 2026	10.93	11.01	10.82	10.84	10.60	-0.82%	17,324,910
Apr 30, 2026	11.09	11.13	10.92	10.93	10.69	-1.53%	13,259,780
Apr 29, 2026	10.89	11.20	10.87	11.10	10.85	2.02%	18,796,780
Apr 28, 2026	10.86	11.06	10.82	10.88	10.64	-	14,625,470
Apr 27, 2026	10.91	10.97	10.81	10.88	10.64	0.46%	12,299,690
Apr 24, 2026	10.81	10.90	10.68	10.83	10.59	-0.64%	12,440,550
Apr 23, 2026	10.91	10.97	10.81	10.90	10.66	-0.37%	9,935,803
Apr 22, 2026	10.91	10.98	10.90	10.94	10.70	-0.09%	6,515,724
Apr 21, 2026	10.98	11.08	10.92	10.95	10.71	-0.09%	9,159,131
Apr 20, 2026	11.06	11.08	10.96	10.96	10.72	-1.17%	13,599,330
Apr 17, 2026	11.22	11.24	11.05	11.09	10.84	-1.33%	11,106,320
Apr 16, 2026	11.35	11.37	11.21	11.24	10.99	-0.97%	12,466,110
Apr 15, 2026	11.12	11.40	11.07	11.35	11.10	2.99%	23,710,780
Apr 14, 2026	10.97	11.03	10.83	11.02	10.77	0.92%	12,496,270