SHA:600380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	10.25	10.43	10.20	10.35	10.35	0.98%	11,355,207
May 18, 2026	10.48	10.48	10.15	10.25	10.25	-2.29%	18,753,125
May 15, 2026	10.66	10.72	10.44	10.49	10.49	-1.69%	17,296,385
May 14, 2026	10.88	10.90	10.66	10.67	10.67	-1.84%	14,744,022
May 13, 2026	10.98	11.02	10.83	10.87	10.87	-1.00%	17,249,083
May 12, 2026	11.12	11.13	10.91	10.98	10.98	-1.26%	17,277,414
May 11, 2026	10.80	11.15	10.71	11.12	11.12	3.35%	27,414,153
May 8, 2026	10.77	10.83	10.74	10.76	10.76	-	9,603,058
May 7, 2026	10.88	10.92	10.75	10.76	10.76	-0.74%	13,431,856
May 6, 2026	10.93	11.01	10.82	10.84	10.84	-0.82%	17,324,919
Apr 30, 2026	11.09	11.13	10.92	10.93	10.93	-1.53%	13,259,780
Apr 29, 2026	10.89	11.20	10.87	11.10	11.10	2.02%	18,796,785
Apr 28, 2026	10.86	11.06	10.82	10.88	10.88	-	14,625,472
Apr 27, 2026	10.91	10.97	10.81	10.88	10.88	0.46%	12,299,698
Apr 24, 2026	10.81	10.90	10.68	10.83	10.83	-0.64%	12,440,552
Apr 23, 2026	10.91	10.97	10.81	10.90	10.90	-0.37%	9,935,803
Apr 22, 2026	10.91	10.98	10.90	10.94	10.94	-0.09%	6,515,724
Apr 21, 2026	10.98	11.08	10.92	10.95	10.95	-0.09%	9,159,131
Apr 20, 2026	11.06	11.08	10.96	10.96	10.96	-1.17%	13,599,332
Apr 17, 2026	11.22	11.24	11.05	11.09	11.09	-1.33%	11,106,329
Apr 16, 2026	11.35	11.37	11.21	11.24	11.24	-0.97%	12,466,112
Apr 15, 2026	11.12	11.40	11.07	11.35	11.35	2.99%	23,710,780
Apr 14, 2026	10.97	11.03	10.83	11.02	11.02	0.92%	12,496,277
Apr 13, 2026	11.16	11.18	10.92	10.92	10.92	-2.06%	12,879,609
Apr 10, 2026	11.12	11.34	11.10	11.15	11.15	0.36%	12,061,931
Apr 9, 2026	11.24	11.46	11.11	11.11	11.11	-1.42%	14,083,858
Apr 8, 2026	11.33	11.40	11.19	11.27	11.27	0.71%	18,509,441
Apr 7, 2026	11.29	11.36	11.09	11.19	11.19	-0.80%	12,187,549
Apr 3, 2026	11.40	11.45	11.25	11.28	11.28	-1.57%	13,977,650
Apr 2, 2026	11.43	11.59	11.40	11.46	11.46	-0.26%	18,361,302
Apr 1, 2026	11.20	11.50	10.97	11.49	11.49	2.59%	26,119,193
Mar 31, 2026	11.18	11.32	11.14	11.20	11.20	0.18%	15,482,080
Mar 30, 2026	10.86	11.22	10.85	11.18	11.18	1.82%	17,567,689
Mar 27, 2026	10.56	11.00	10.51	10.98	10.98	3.10%	14,693,431
Mar 26, 2026	10.68	10.87	10.61	10.65	10.65	-0.28%	12,115,068
Mar 25, 2026	10.67	10.75	10.58	10.68	10.68	0.09%	12,072,781
Mar 24, 2026	10.50	10.68	10.46	10.67	10.67	2.69%	15,600,342
Mar 23, 2026	10.86	10.86	10.30	10.39	10.39	-5.20%	21,180,760
Mar 20, 2026	11.07	11.23	10.96	10.96	10.96	-0.99%	9,360,673
Mar 19, 2026	11.19	11.27	11.04	11.07	11.07	-1.51%	9,671,143
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%	12,050,854
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%	13,956,517
Mar 6, 2026	10.88	11.21	10.83	11.19	11.19	2.85%	15,668,485
Mar 5, 2026	10.96	11.02	10.85	10.88	10.88	-	10,925,915