SHA:603379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	64.92	65.89	62.70	62.83	62.83	-3.31%	9,041,566
Mar 19, 2026	67.20	67.70	64.70	64.98	64.98	-4.48%	6,926,942
Mar 18, 2026	67.92	68.45	66.78	68.03	68.03	0.16%	4,774,881
Mar 17, 2026	68.16	69.18	67.15	67.92	67.92	-0.50%	5,337,062
Mar 16, 2026	68.58	69.00	66.36	68.26	68.26	-0.48%	8,017,660
Mar 13, 2026	68.90	70.35	67.65	68.59	68.59	-1.80%	6,969,989
Mar 12, 2026	71.80	72.28	68.88	69.85	69.85	-2.59%	8,509,515
Mar 11, 2026	73.00	73.37	71.55	71.71	71.71	-2.25%	7,128,399
Mar 10, 2026	73.00	74.30	72.80	73.36	73.36	0.73%	5,131,981
Mar 9, 2026	75.77	75.96	72.02	72.83	72.83	-5.02%	9,906,099
Mar 6, 2026	73.97	78.35	73.08	76.68	76.68	3.47%	8,501,852
Mar 5, 2026	73.38	75.20	72.72	74.11	74.11	2.43%	6,229,237
Mar 4, 2026	72.51	75.00	72.00	72.35	72.35	-1.59%	6,889,806
Mar 3, 2026	76.33	77.70	73.11	73.52	73.52	-4.17%	8,876,322
Mar 2, 2026	75.35	77.77	72.00	76.72	76.72	4.85%	12,322,110
Feb 27, 2026	72.36	74.20	72.07	73.17	73.17	1.02%	5,785,394
Feb 26, 2026	71.59	73.18	70.70	72.43	72.43	2.06%	7,200,240
Feb 25, 2026	71.78	72.00	69.24	70.97	70.97	-0.31%	8,768,727
Feb 24, 2026	68.18	71.48	67.90	71.19	71.19	5.45%	8,708,626
Feb 13, 2026	68.67	68.67	65.70	67.51	67.51	-1.86%	7,286,629
Feb 12, 2026	69.41	70.80	68.01	68.79	68.79	-0.42%	7,820,314
Feb 11, 2026	68.25	70.34	68.20	69.08	69.08	0.89%	6,731,508
Feb 10, 2026	69.07	69.25	67.85	68.47	68.47	-0.36%	4,998,500
Feb 9, 2026	69.98	69.98	67.70	68.72	68.72	0.03%	6,448,240
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