SHA:600399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	6.11	6.12	6.00	6.01	-	-	20,952,568
Mar 31, 2026	6.04	6.22	5.99	6.01	6.01	-0.50%	50,818,268
Mar 30, 2026	5.86	6.15	5.82	6.04	6.04	1.85%	51,634,530
Mar 27, 2026	5.80	5.99	5.76	5.93	5.93	1.02%	35,832,090
Mar 26, 2026	6.00	6.01	5.85	5.87	5.87	-2.17%	41,919,700
Mar 25, 2026	5.99	6.05	5.93	6.00	6.00	0.67%	51,537,617
Mar 24, 2026	5.82	5.96	5.74	5.96	5.96	4.56%	56,524,860
Mar 23, 2026	5.92	5.97	5.67	5.70	5.70	-5.79%	74,449,350
Mar 20, 2026	6.29	6.35	6.05	6.05	6.05	-3.82%	61,837,500
Mar 19, 2026	6.45	6.45	6.25	6.29	6.29	-3.82%	55,366,150
Mar 18, 2026	6.50	6.56	6.38	6.54	6.54	0.46%	51,393,504
Mar 17, 2026	6.59	6.70	6.50	6.51	6.51	-1.06%	56,543,900
Mar 16, 2026	6.76	6.79	6.40	6.58	6.58	-3.24%	87,793,760
Mar 13, 2026	6.83	6.94	6.75	6.80	6.80	-1.31%	61,363,238
Mar 12, 2026	7.06	7.07	6.77	6.89	6.89	-2.68%	102,537,200
Mar 11, 2026	7.39	7.39	7.07	7.08	7.08	-2.88%	86,005,100
Mar 10, 2026	7.25	7.50	7.25	7.29	7.29	0.83%	76,257,100
Mar 9, 2026	7.28	7.37	7.02	7.23	7.23	-2.30%	99,240,500
Mar 6, 2026	7.20	7.67	7.16	7.40	7.40	2.07%	122,257,029
Mar 5, 2026	7.37	7.44	7.18	7.25	7.25	-0.14%	83,927,154
Mar 4, 2026	7.05	7.47	7.00	7.26	7.26	0.97%	125,155,100
Mar 3, 2026	7.70	7.99	7.15	7.19	7.19	-7.70%	183,970,800
Mar 2, 2026	7.95	8.26	7.71	7.79	7.79	-0.64%	196,888,200
Feb 27, 2026	7.52	8.15	7.42	7.84	7.84	4.26%	291,546,511
Feb 26, 2026	6.85	7.52	6.76	7.52	7.52	9.94%	196,688,499
Feb 25, 2026	6.58	6.95	6.48	6.84	6.84	5.56%	119,203,600
Feb 24, 2026	6.36	6.55	6.33	6.48	6.48	2.69%	60,626,940
Feb 13, 2026	6.51	6.51	6.30	6.31	6.31	-3.66%	65,633,260
Feb 12, 2026	6.30	6.68	6.21	6.55	6.55	3.31%	112,224,500
Feb 11, 2026	6.41	6.49	6.31	6.34	6.34	-1.71%	62,410,010
Feb 10, 2026	6.64	6.66	6.34	6.45	6.45	-2.86%	77,329,620
Feb 9, 2026	6.56	7.04	6.56	6.64	6.64	2.95%	103,946,000
Feb 6, 2026	6.49	6.66	6.42	6.45	6.45	-1.68%	59,040,300
Feb 5, 2026	6.63	6.78	6.47	6.56	6.56	-1.65%	63,194,350
Feb 4, 2026	6.65	6.78	6.56	6.67	6.67	0.91%	72,851,640
Feb 3, 2026	6.41	6.77	6.37	6.61	6.61	4.09%	99,832,740
Feb 2, 2026	6.43	6.62	6.35	6.35	6.35	-2.91%	79,580,190
Jan 30, 2026	6.78	6.90	6.33	6.54	6.54	-4.11%	133,292,500
Jan 29, 2026	6.75	7.10	6.75	6.82	6.82	0.44%	104,317,800
Jan 28, 2026	6.94	6.97	6.74	6.79	6.79	-2.72%	78,600,390
Jan 27, 2026	6.76	7.11	6.54	6.98	6.98	2.50%	132,101,700
Jan 26, 2026	7.15	7.17	6.72	6.81	6.81	-3.27%	122,311,000
Jan 23, 2026	6.71	7.14	6.66	7.04	7.04	5.71%	132,937,559
Jan 22, 2026	6.37	6.88	6.34	6.66	6.66	4.72%	120,803,598
Jan 21, 2026	6.35	6.48	6.32	6.36	6.36	-0.93%	61,137,040
Jan 20, 2026	6.67	6.75	6.35	6.42	6.42	-3.89%	108,143,100
Jan 19, 2026	6.61	6.71	6.40	6.68	6.68	0.30%	145,943,500
Jan 16, 2026	7.10	7.15	6.61	6.66	6.66	-4.99%	157,814,900
Jan 15, 2026	6.98	7.70	6.91	7.01	7.01	-0.43%	162,811,300
Jan 14, 2026	7.21	7.39	6.91	7.04	7.04	-2.49%	189,402,200