SHA:603379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	50.21	52.25	50.08	50.65	50.65	-2.56%	5,928,210
Nov 5, 2026	48.80	53.00	48.80	51.98	51.98	7.06%	13,465,895
Nov 4, 2026	47.90	49.13	47.00	48.55	48.55	2.28%	8,930,525
Nov 3, 2026	45.95	47.79	45.63	47.47	47.47	3.31%	9,062,859
Nov 2, 2026	46.30	46.88	45.00	45.95	45.95	-	5,959,900
Oct 30, 2026	44.79	47.00	44.40	45.95	45.95	1.52%	8,687,013
Oct 29, 2026	45.13	45.68	44.68	45.26	45.26	-0.02%	4,357,421
Oct 28, 2026	45.51	45.98	45.07	45.27	45.27	0.44%	6,168,900
Oct 27, 2026	44.41	46.22	44.34	45.07	45.07	2.41%	10,149,605
Oct 26, 2026	42.70	44.53	41.72	44.01	44.01	2.11%	8,873,037
Oct 23, 2026	41.60	43.51	40.61	43.10	43.10	2.23%	8,202,680
Oct 22, 2026	44.18	44.28	41.69	42.16	42.16	-4.16%	7,958,000
Oct 21, 2026	44.64	45.15	43.93	43.99	43.99	-0.70%	3,969,000
Oct 20, 2026	43.71	44.75	43.28	44.30	44.30	1.19%	3,244,098
Oct 19, 2026	43.27	44.08	43.27	43.78	43.78	0.62%	3,766,299
Oct 16, 2026	44.36	44.56	43.26	43.51	43.51	-0.80%	3,728,000
Oct 15, 2026	43.56	45.05	43.10	43.86	43.86	-1.46%	5,978,471
Oct 14, 2026	45.51	45.84	44.43	44.51	44.51	-2.58%	3,967,665
Oct 13, 2026	45.80	45.85	44.54	45.69	45.69	-0.82%	7,331,085
Oct 12, 2026	48.05	48.12	46.00	46.07	46.07	-4.66%	7,429,763
Oct 9, 2026	47.56	48.66	47.06	48.32	48.32	1.19%	5,706,663
Oct 8, 2026	49.12	49.47	47.43	47.75	47.75	-2.79%	4,050,643
Sep 30, 2026	49.21	50.00	48.80	49.12	49.12	0.16%	2,710,162
Sep 29, 2026	50.00	50.23	48.16	49.04	49.04	-1.33%	6,322,480
Sep 28, 2026	50.03	50.30	49.25	49.70	49.70	-0.66%	5,061,466
Sep 24, 2026	51.34	51.76	50.01	50.03	50.03	-2.49%	5,687,877
Sep 23, 2026	51.99	51.99	50.08	51.31	51.31	-0.87%	6,344,360
Sep 22, 2026	51.86	52.58	51.17	51.76	51.76	0.10%	6,144,848
Sep 21, 2026	51.15	52.17	50.60	51.71	51.71	1.11%	6,994,254
Sep 18, 2026	51.45	51.70	50.91	51.14	51.14	-0.08%	6,513,750
Sep 17, 2026	51.68	52.75	51.12	51.18	51.18	-0.97%	5,538,702
Sep 16, 2026	53.07	53.35	51.54	51.68	51.68	-2.49%	8,640,127
Sep 15, 2026	53.60	54.47	52.92	53.00	53.00	-1.16%	4,848,854
Sep 14, 2026	52.86	53.86	52.65	53.62	53.62	0.96%	3,701,515
Sep 11, 2026	55.67	55.70	52.80	53.11	53.11	-5.55%	9,300,688
Sep 10, 2026	59.18	59.44	56.04	56.23	56.23	-5.21%	8,852,827
Sep 9, 2026	59.37	59.88	58.90	59.32	59.32	-0.27%	2,735,971
Sep 8, 2026	58.30	59.88	58.12	59.48	59.48	1.69%	5,068,817
Sep 7, 2026	58.39	58.75	57.39	58.49	58.49	0.78%	3,986,994
Sep 4, 2026	59.48	59.95	58.31	58.56	58.04	-1.11%	4,487,585
Sep 3, 2026	58.84	59.64	58.53	59.22	58.69	1.23%	4,729,906
Sep 2, 2026	58.97	59.11	57.71	58.50	57.98	-1.15%	5,216,398
Sep 1, 2026	58.14	60.08	58.00	59.18	58.65	0.77%	6,671,833
Aug 31, 2026	59.51	60.03	57.70	58.73	58.21	-2.85%	11,473,860
Aug 28, 2026	59.59	61.00	59.16	60.45	59.91	1.15%	8,945,460
Aug 27, 2026	58.10	59.95	57.09	59.76	59.23	1.82%	11,017,159
Aug 26, 2026	59.05	60.14	58.17	58.69	58.17	-1.39%	7,375,928
Aug 25, 2026	58.00	60.65	57.01	59.52	58.99	-0.63%	8,458,045
Aug 24, 2026	61.27	61.89	59.67	59.90	59.37	-2.52%	5,718,002
Aug 21, 2026	61.17	62.15	60.92	61.45	60.90	0.42%	3,787,680