SHA:603379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	52.63	52.86	52.05	52.09	52.09	-1.08%	4,566,585
Nov 25, 2025	53.44	53.67	52.61	52.66	52.66	-0.87%	5,008,965
Nov 24, 2025	52.98	54.10	52.72	53.12	53.12	1.14%	5,552,114
Nov 21, 2025	54.32	54.88	52.36	52.52	52.52	-4.04%	6,355,573
Nov 20, 2025	55.05	55.95	54.40	54.73	54.73	-0.38%	4,649,582
Nov 19, 2025	55.01	56.78	54.51	54.94	54.94	-0.13%	4,903,344
Nov 18, 2025	55.50	57.00	54.71	55.01	55.01	-1.20%	5,171,684
Nov 17, 2025	57.00	57.50	55.07	55.68	55.68	-2.37%	6,814,055
Nov 14, 2025	58.00	59.09	57.03	57.03	57.03	-1.54%	8,151,520
Nov 13, 2025	56.58	58.43	55.88	57.92	57.92	2.22%	10,851,670
Nov 12, 2025	54.00	57.15	53.70	56.66	56.66	4.38%	13,049,770
Nov 11, 2025	55.00	56.32	53.40	54.28	54.28	-4.77%	14,244,690
Nov 10, 2025	57.08	57.88	56.60	57.00	57.00	1.08%	7,412,248
Nov 7, 2025	56.29	57.05	55.55	56.39	56.39	0.16%	5,435,444
Nov 6, 2025	54.36	56.38	54.36	56.30	56.30	3.68%	6,283,131
Nov 5, 2025	52.62	54.71	52.56	54.30	54.30	2.26%	5,143,632
Nov 4, 2025	53.70	53.78	52.85	53.10	53.10	-0.60%	5,594,004
Nov 3, 2025	55.92	56.14	52.60	53.42	53.42	-4.49%	10,499,550
Oct 31, 2025	56.58	57.32	55.93	55.93	55.93	-1.01%	4,981,861
Oct 30, 2025	57.92	57.98	56.32	56.50	56.50	-2.28%	7,987,670
Oct 29, 2025	55.86	57.86	55.64	57.82	57.82	3.56%	7,994,295
Oct 28, 2025	56.84	57.38	55.73	55.83	55.83	-0.76%	6,812,338
Oct 27, 2025	56.56	57.04	55.84	56.26	56.26	0.21%	6,764,413
Oct 24, 2025	55.82	56.56	55.16	56.14	56.14	1.04%	5,946,992
Oct 23, 2025	54.90	55.64	53.85	55.56	55.56	0.69%	4,392,065
Oct 22, 2025	55.13	55.85	54.91	55.18	55.18	-0.43%	3,232,092
Oct 21, 2025	54.25	55.90	54.25	55.42	55.42	1.89%	5,610,242
Oct 20, 2025	54.01	54.67	53.57	54.39	54.39	0.80%	5,417,345