SHA:603379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	61.74	62.20	60.01	60.79	-	0.43%	10,821,868
May 22, 2026	55.98	60.53	55.20	60.53	60.53	9.99%	15,472,180
May 21, 2026	56.14	57.26	54.91	55.03	55.03	-1.92%	9,576,725
May 20, 2026	55.13	57.05	53.73	56.11	56.11	1.83%	13,745,690
May 19, 2026	57.00	57.50	53.80	55.10	55.10	-5.00%	17,521,820
May 18, 2026	62.71	62.94	57.78	58.00	58.00	-7.19%	20,413,750
May 15, 2026	63.20	65.75	62.04	62.49	62.49	2.41%	23,445,180
May 14, 2026	61.24	62.27	61.00	61.02	61.02	-0.46%	8,211,980
May 13, 2026	61.00	61.48	61.00	61.30	61.30	0.16%	6,391,550
May 12, 2026	62.02	62.44	61.15	61.20	61.20	-1.31%	7,007,811
May 11, 2026	63.03	63.63	61.53	62.01	62.01	-1.85%	11,256,420
May 8, 2026	63.40	64.08	62.90	63.18	63.18	-0.82%	6,591,129
May 7, 2026	64.58	64.70	63.50	63.70	63.70	-1.88%	8,390,605
May 6, 2026	65.00	65.00	63.82	64.92	64.92	-0.54%	13,270,140
Apr 30, 2026	66.29	66.35	64.80	65.27	65.27	-1.63%	7,835,072
Apr 29, 2026	64.36	66.57	63.86	66.35	66.35	2.55%	9,006,966
Apr 28, 2026	64.16	66.00	63.55	64.70	64.70	-0.38%	10,797,370
Apr 27, 2026	64.16	65.37	62.76	64.95	64.95	2.11%	11,995,100
Apr 24, 2026	61.00	64.00	60.81	63.61	63.61	4.13%	9,391,951
Apr 23, 2026	61.98	62.83	61.00	61.09	61.09	-1.31%	6,053,106
Apr 22, 2026	62.75	62.75	61.15	61.90	61.90	-1.48%	7,829,719
Apr 21, 2026	62.84	63.57	62.15	62.83	62.83	0.90%	7,283,173
Apr 20, 2026	62.60	63.75	61.91	62.27	62.27	-0.45%	8,381,639
Apr 17, 2026	62.29	62.75	61.30	62.55	62.55	0.35%	6,365,669
Apr 16, 2026	61.68	62.95	61.50	62.33	62.33	1.04%	4,694,296
Apr 15, 2026	62.88	63.34	61.64	61.69	61.69	-1.63%	6,266,183
Apr 14, 2026	61.16	62.88	60.10	62.71	62.71	3.11%	8,602,798
Apr 13, 2026	62.00	62.00	60.61	60.82	60.82	-2.38%	8,514,744
Apr 10, 2026	62.50	62.99	61.40	62.30	62.30	-0.48%	6,150,004
Apr 9, 2026	63.00	63.50	61.22	62.60	62.60	-1.49%	7,073,559
Apr 8, 2026	64.00	64.39	62.77	63.55	63.55	1.32%	8,789,700
Apr 7, 2026	61.78	63.47	61.21	62.72	62.72	1.52%	5,674,492
Apr 3, 2026	62.00	62.99	61.33	61.78	61.78	0.47%	4,482,381
Apr 2, 2026	62.89	62.89	61.00	61.49	61.49	-1.69%	4,696,800
Apr 1, 2026	62.70	63.10	61.32	62.55	62.55	1.49%	5,929,700
Mar 31, 2026	62.83	63.44	61.25	61.63	61.63	-2.05%	3,753,579
Mar 30, 2026	62.50	63.44	61.75	62.92	62.92	-0.38%	7,536,500
Mar 27, 2026	61.80	63.30	61.60	63.16	63.16	1.17%	4,799,800
Mar 26, 2026	63.72	63.77	62.25	62.43	62.43	-0.73%	3,439,381
Mar 25, 2026	62.66	64.25	62.60	62.89	62.89	1.42%	6,930,465
Mar 24, 2026	62.50	62.50	60.24	62.01	62.01	3.13%	6,946,361
Mar 23, 2026	61.60	62.30	60.00	60.13	60.13	-4.30%	10,402,600
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