SHA:600380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	9.67	9.80	9.58	9.72	9.72	0.73%	11,018,673
Jun 8, 2026	9.80	9.91	9.56	9.65	9.65	-2.62%	13,837,264
Jun 5, 2026	9.85	9.95	9.83	9.91	9.91	1.12%	10,004,650
Jun 4, 2026	9.98	10.02	9.74	9.80	9.80	-1.80%	11,110,643
Jun 3, 2026	10.11	10.12	9.95	9.98	9.98	-1.38%	10,983,560
Jun 2, 2026	10.24	10.29	10.10	10.12	10.12	-1.17%	10,213,054
Jun 1, 2026	10.21	10.28	10.10	10.24	10.24	0.39%	12,710,030
May 29, 2026	9.97	10.29	9.89	10.20	10.20	3.03%	17,860,700
May 28, 2026	10.05	10.07	9.87	9.90	9.90	-1.69%	11,215,170
May 27, 2026	10.13	10.16	9.95	10.07	10.07	-0.59%	11,319,610
May 26, 2026	10.05	10.15	9.99	10.13	10.13	0.80%	9,009,540
May 25, 2026	10.11	10.15	9.97	10.05	10.05	-0.69%	11,870,681
May 22, 2026	10.24	10.28	10.08	10.12	10.12	-0.49%	10,808,601
May 21, 2026	10.30	10.43	10.17	10.17	10.17	-1.17%	12,442,503
May 20, 2026	10.37	10.38	10.21	10.29	10.29	-0.58%	8,063,110
May 19, 2026	10.25	10.43	10.20	10.35	10.35	0.98%	11,355,200
May 18, 2026	10.48	10.48	10.15	10.25	10.25	-2.29%	18,753,120
May 15, 2026	10.66	10.72	10.44	10.49	10.49	-1.69%	17,296,380
May 14, 2026	10.88	10.90	10.66	10.67	10.67	-1.84%	14,744,020
May 13, 2026	10.98	11.02	10.83	10.87	10.87	-1.00%	17,249,080
May 12, 2026	11.12	11.13	10.91	10.98	10.98	-1.26%	17,277,410
May 11, 2026	10.80	11.15	10.71	11.12	11.12	3.35%	27,414,150
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%	13,431,850
May 6, 2026	10.93	11.01	10.82	10.84	10.84	-0.82%	17,324,910
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%	18,796,780
Apr 28, 2026	10.86	11.06	10.82	10.88	10.88	-	14,625,470
Apr 27, 2026	10.91	10.97	10.81	10.88	10.88	0.46%	12,299,690
Apr 24, 2026	10.81	10.90	10.68	10.83	10.83	-0.64%	12,440,550
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%	13,599,330
Apr 17, 2026	11.22	11.24	11.05	11.09	11.09	-1.33%	11,106,320
Apr 16, 2026	11.35	11.37	11.21	11.24	11.24	-0.97%	12,466,110
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%	12,496,270
Apr 13, 2026	11.16	11.18	10.92	10.92	10.92	-2.06%	12,879,600
Apr 10, 2026	11.12	11.34	11.10	11.15	11.15	0.36%	12,061,930
Apr 9, 2026	11.24	11.46	11.11	11.11	11.11	-1.42%	14,083,850
Apr 8, 2026	11.33	11.40	11.19	11.27	11.27	0.71%	18,509,440
Apr 7, 2026	11.29	11.36	11.09	11.19	11.19	-0.80%	12,187,540
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%	18,361,300
Apr 1, 2026	11.20	11.50	10.97	11.49	11.49	2.59%	26,119,190
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%	17,567,680
Mar 27, 2026	10.56	11.00	10.51	10.98	10.98	3.10%	14,693,430
Mar 26, 2026	10.68	10.87	10.61	10.65	10.65	-0.28%	12,115,060