SHA:603379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	67.05	70.55	66.67	68.70	68.70	1.25%	7,390,460
Feb 5, 2026	68.06	69.08	67.44	67.85	67.85	-0.32%	6,272,740
Feb 4, 2026	68.36	69.11	67.08	68.07	68.07	-0.76%	5,173,260
Feb 3, 2026	67.91	68.71	66.51	68.59	68.59	2.90%	8,337,806
Feb 2, 2026	68.09	71.36	66.60	66.66	66.66	-3.59%	12,042,800
Jan 30, 2026	68.40	70.28	66.98	69.14	69.14	-0.55%	9,071,456
Jan 29, 2026	69.00	71.26	68.45	69.52	69.52	0.70%	10,205,770
Jan 28, 2026	68.39	70.44	68.09	69.04	69.04	0.89%	10,132,280
Jan 27, 2026	68.00	70.98	67.50	68.43	68.43	0.77%	8,819,242
Jan 26, 2026	67.71	69.77	66.86	67.91	67.91	-0.13%	14,961,110
Jan 23, 2026	64.89	68.00	64.50	68.00	68.00	4.52%	17,760,670
Jan 22, 2026	62.01	65.80	62.00	65.06	65.06	2.33%	12,088,221
Jan 21, 2026	61.66	63.82	61.12	63.58	63.58	2.56%	8,485,283
Jan 20, 2026	61.88	62.10	59.78	61.99	61.99	1.18%	9,667,288
Jan 19, 2026	58.37	61.80	58.08	61.27	61.27	5.20%	11,763,540
Jan 16, 2026	58.88	58.96	57.46	58.24	58.24	1.52%	7,930,199
Jan 15, 2026	56.65	58.15	56.45	57.37	57.37	1.25%	7,172,810
Jan 14, 2026	56.60	57.14	56.10	56.66	56.66	-0.25%	7,383,512
Jan 13, 2026	57.00	57.62	56.35	56.80	56.80	-0.82%	7,721,591
Jan 12, 2026	58.89	59.18	56.68	57.27	57.27	-3.23%	9,775,875
Jan 9, 2026	58.71	59.47	58.34	59.18	59.18	0.37%	4,637,405
Jan 8, 2026	60.34	60.79	58.66	58.96	58.96	-2.27%	5,894,628
Jan 7, 2026	60.65	61.41	60.14	60.33	60.33	-0.77%	5,567,218
Jan 6, 2026	59.20	60.83	58.30	60.80	60.80	3.17%	10,276,460
Jan 5, 2026	60.58	60.58	57.76	58.93	58.93	-2.95%	10,645,450
Dec 31, 2025	60.61	60.98	59.88	60.72	60.72	0.18%	3,278,903
Dec 30, 2025	59.68	61.16	59.61	60.61	60.61	1.03%	3,827,029
Dec 29, 2025	60.27	60.75	59.42	59.99	59.99	-0.02%	4,376,085
Dec 26, 2025	60.07	61.18	59.33	60.00	60.00	-0.12%	4,347,413
Dec 25, 2025	58.52	60.58	58.33	60.07	60.07	2.37%	5,650,558
Dec 24, 2025	58.89	58.98	58.10	58.68	58.68	-0.20%	2,957,177
Dec 23, 2025	59.38	59.38	58.52	58.80	58.80	-0.10%	3,463,151
Dec 22, 2025	58.04	59.04	57.55	58.86	58.86	1.10%	5,337,502
Dec 19, 2025	57.54	58.52	57.00	58.22	58.22	1.91%	4,816,428
Dec 18, 2025	57.20	57.70	57.00	57.13	57.13	-0.30%	2,941,402
Dec 17, 2025	55.99	57.49	55.81	57.30	57.30	2.49%	3,982,502
Dec 16, 2025	56.33	56.88	55.53	55.91	55.91	-0.94%	3,609,573
Dec 15, 2025	56.99	57.45	56.20	56.44	56.44	-1.31%	4,609,405
Dec 12, 2025	56.73	57.31	56.03	57.19	57.19	1.04%	3,976,787
Dec 11, 2025	57.27	57.81	56.50	56.60	56.60	-0.86%	4,993,352
Dec 10, 2025	56.00	57.37	54.92	57.09	57.09	1.55%	7,147,646
Dec 9, 2025	55.80	57.58	55.61	56.22	56.22	1.15%	8,323,101
Dec 8, 2025	54.36	56.20	54.29	55.58	55.58	2.24%	8,456,242
Dec 5, 2025	53.92	54.50	53.42	54.36	54.36	0.55%	4,516,850
Dec 4, 2025	52.82	54.40	52.71	54.06	54.06	1.88%	6,291,022
Dec 3, 2025	51.91	53.58	51.88	53.06	53.06	1.92%	6,784,380
Dec 2, 2025	51.83	52.19	51.22	52.06	52.06	0.02%	3,945,561
Dec 1, 2025	52.26	52.86	51.67	52.05	52.05	-0.23%	4,934,817
Nov 28, 2025	51.91	52.35	51.64	52.17	52.17	0.33%	3,006,114
Nov 27, 2025	52.06	52.52	51.88	52.00	52.00	-0.17%	4,625,624