SHA:603379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	56.71	57.85	55.80	57.10	57.10	-0.78%	10,301,055
Sep 11, 2025	56.41	57.65	56.08	57.55	57.55	2.11%	7,957,779
Sep 10, 2025	56.20	57.08	55.69	56.36	56.36	-0.32%	6,903,163
Sep 9, 2025	57.75	58.30	56.10	56.54	56.54	-2.10%	8,451,062
Sep 8, 2025	57.81	58.70	57.02	57.75	57.75	-0.64%	10,282,429
Sep 5, 2025	57.52	58.23	57.16	58.12	58.12	1.25%	9,999,860
Sep 4, 2025	59.46	60.48	56.45	57.40	57.40	-4.05%	13,474,542
Sep 3, 2025	61.33	62.18	58.71	59.82	59.82	-1.97%	11,480,617
Sep 2, 2025	62.14	62.69	60.65	61.02	61.02	-1.87%	12,342,656
Sep 1, 2025	62.90	63.48	61.10	62.18	62.18	1.09%	13,591,454
Aug 29, 2025	59.60	62.75	58.67	61.51	61.51	3.83%	16,431,926
Aug 28, 2025	58.93	59.70	57.61	59.24	59.24	0.15%	15,446,580
Aug 27, 2025	60.99	61.38	58.99	59.15	59.15	-2.63%	16,200,842
Aug 26, 2025	60.58	62.65	60.02	60.75	60.75	0.20%	20,305,032
Aug 25, 2025	56.22	60.63	56.18	60.63	60.63	10.00%	23,090,063
Aug 22, 2025	53.71	55.76	53.31	55.12	55.12	2.74%	9,327,578
Aug 21, 2025	54.01	54.65	53.39	53.65	53.65	-0.54%	8,718,068
Aug 20, 2025	53.51	54.72	53.20	53.94	53.94	0.06%	6,846,921
Aug 19, 2025	54.32	54.95	53.01	53.91	53.91	-1.30%	11,715,199
Aug 18, 2025	55.15	56.50	54.10	54.62	54.62	1.07%	14,305,911
Aug 15, 2025	52.69	54.29	52.69	54.04	54.04	2.43%	6,942,676
Aug 14, 2025	53.63	54.32	52.68	52.76	52.76	-1.62%	7,105,803
Aug 13, 2025	53.34	54.42	53.18	53.63	53.63	0.02%	8,575,710
Aug 12, 2025	50.85	53.85	50.83	53.62	53.62	5.20%	10,514,288
Aug 11, 2025	51.53	51.70	50.50	50.97	50.97	-0.49%	6,504,700
Aug 8, 2025	51.50	51.74	51.07	51.22	51.22	-0.95%	5,520,640
Aug 7, 2025	49.52	52.30	49.52	51.71	51.71	4.32%	11,554,790
Aug 6, 2025	49.00	49.86	49.00	49.57	49.57	0.92%	11,631,094
Aug 5, 2025	48.90	49.60	48.31	49.12	49.12	0.43%	5,472,948
Aug 4, 2025	48.85	50.00	48.83	48.91	48.91	0.12%	9,108,867
Aug 1, 2025	47.56	50.55	47.56	48.85	48.85	1.96%	12,193,734
Jul 31, 2025	46.28	48.78	46.02	47.91	47.91	3.50%	14,338,933
Jul 30, 2025	45.30	46.33	44.81	46.29	46.29	2.03%	7,448,015
Jul 29, 2025	45.50	45.68	45.10	45.37	45.37	-0.72%	5,215,507
Jul 28, 2025	46.38	46.38	45.28	45.70	45.70	-1.51%	5,833,671
Jul 25, 2025	46.78	47.65	45.91	46.40	46.40	-1.30%	6,031,889
Jul 24, 2025	47.33	47.33	46.24	47.01	47.01	-0.84%	6,669,240
Jul 23, 2025	47.49	47.90	46.99	47.41	47.41	-0.42%	5,660,605
Jul 22, 2025	45.73	47.66	45.65	47.61	47.61	3.93%	8,797,633
Jul 21, 2025	46.00	46.06	45.35	45.81	45.81	-0.80%	6,777,880
Jul 18, 2025	46.50	46.53	45.73	46.18	46.18	-0.73%	5,221,711
Jul 17, 2025	46.95	47.87	46.40	46.52	46.52	-1.40%	6,174,220
Jul 16, 2025	46.83	47.48	46.60	47.18	47.18	0.81%	3,916,785
Jul 15, 2025	46.28	47.36	46.20	46.80	46.80	0.91%	6,240,678
Jul 14, 2025	45.80	46.85	45.62	46.38	46.38	2.20%	7,071,346
Jul 11, 2025	45.90	46.73	45.22	45.38	45.38	0.20%	7,960,880
Jul 10, 2025	46.30	46.49	44.95	45.29	45.29	-1.97%	7,581,436
Jul 9, 2025	49.00	49.10	46.05	46.20	46.20	-4.37%	11,221,218
Jul 8, 2025	48.25	49.20	48.20	48.31	48.31	-0.12%	5,770,640
Jul 7, 2025	48.46	48.95	47.93	48.37	48.37	0.44%	4,721,501