SHA:600380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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