SHA:603379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	67.99	68.41	63.95	67.29	67.29	5.84%	22,583,290
Jun 12, 2026	61.79	64.64	61.50	63.58	63.58	4.06%	19,548,030
Jun 11, 2026	60.57	61.65	58.71	61.10	61.10	0.66%	14,186,570
Jun 10, 2026	55.51	61.45	55.47	60.70	60.70	7.09%	16,883,850
Jun 9, 2026	58.60	58.99	55.90	56.68	56.68	-2.28%	9,626,057
Jun 8, 2026	58.66	61.81	57.58	58.00	58.00	-3.72%	11,697,782
Jun 5, 2026	58.18	61.70	57.77	60.24	60.24	2.45%	12,193,232
Jun 4, 2026	59.17	59.53	58.08	58.80	58.80	-2.21%	9,026,036
Jun 3, 2026	60.88	63.15	59.66	61.33	60.13	0.46%	13,302,990
Jun 2, 2026	61.88	63.00	60.18	61.05	59.86	-0.60%	11,369,120
Jun 1, 2026	58.32	62.26	58.26	61.42	60.22	6.80%	15,222,760
May 29, 2026	59.30	59.35	57.28	57.51	56.38	-2.77%	8,029,878
May 28, 2026	60.40	61.86	58.00	59.15	57.99	-1.91%	10,418,830
May 27, 2026	61.15	63.68	59.90	60.30	59.12	-2.27%	11,839,200
May 26, 2026	60.01	62.73	59.52	61.70	60.49	1.80%	14,276,730
May 25, 2026	61.74	62.20	60.01	60.61	59.42	0.13%	15,334,680
May 22, 2026	55.98	60.53	55.20	60.53	59.35	9.99%	15,472,180
May 21, 2026	56.14	57.26	54.91	55.03	53.95	-1.92%	9,576,725
May 20, 2026	55.13	57.05	53.73	56.11	55.01	1.83%	13,745,690
May 19, 2026	57.00	57.50	53.80	55.10	54.02	-5.00%	17,521,820
May 18, 2026	62.71	62.94	57.78	58.00	56.87	-7.19%	20,413,750
May 15, 2026	63.20	65.75	62.04	62.49	61.27	2.41%	23,445,180
May 14, 2026	61.24	62.27	61.00	61.02	59.83	-0.46%	8,211,980
May 13, 2026	61.00	61.48	61.00	61.30	60.10	0.16%	6,391,550
May 12, 2026	62.02	62.44	61.15	61.20	60.00	-1.31%	7,007,811
May 11, 2026	63.03	63.63	61.53	62.01	60.80	-1.85%	11,256,420
May 8, 2026	63.40	64.08	62.90	63.18	61.94	-0.82%	6,591,129
May 7, 2026	64.58	64.70	63.50	63.70	62.45	-1.88%	8,390,605
May 6, 2026	65.00	65.00	63.82	64.92	63.65	-0.54%	13,270,140
Apr 30, 2026	66.29	66.35	64.80	65.27	63.99	-1.63%	7,835,072
Apr 29, 2026	64.36	66.57	63.86	66.35	65.05	2.55%	9,006,966
Apr 28, 2026	64.16	66.00	63.55	64.70	63.43	-0.38%	10,797,370
Apr 27, 2026	64.16	65.37	62.76	64.95	63.68	2.11%	11,995,100
Apr 24, 2026	61.00	64.00	60.81	63.61	62.37	4.13%	9,391,951
Apr 23, 2026	61.98	62.83	61.00	61.09	59.89	-1.31%	6,053,106
Apr 22, 2026	62.75	62.75	61.15	61.90	60.69	-1.48%	7,829,719
Apr 21, 2026	62.84	63.57	62.15	62.83	61.60	0.90%	7,283,173
Apr 20, 2026	62.60	63.75	61.91	62.27	61.05	-0.45%	8,381,639
Apr 17, 2026	62.29	62.75	61.30	62.55	61.33	0.35%	6,365,669
Apr 16, 2026	61.68	62.95	61.50	62.33	61.11	1.04%	4,694,296
Apr 15, 2026	62.88	63.34	61.64	61.69	60.48	-1.63%	6,266,183
Apr 14, 2026	61.16	62.88	60.10	62.71	61.48	3.11%	8,602,798
Apr 13, 2026	62.00	62.00	60.61	60.82	59.63	-2.38%	8,514,744
Apr 10, 2026	62.50	62.99	61.40	62.30	61.08	-0.48%	6,150,004
Apr 9, 2026	63.00	63.50	61.22	62.60	61.38	-1.49%	7,073,559
Apr 8, 2026	64.00	64.39	62.77	63.55	62.31	1.32%	8,789,700
Apr 7, 2026	61.78	63.47	61.21	62.72	61.49	1.52%	5,674,492
Apr 3, 2026	62.00	62.99	61.33	61.78	60.57	0.47%	4,482,381
Apr 2, 2026	62.89	62.89	61.00	61.49	60.29	-1.69%	4,696,800
Apr 1, 2026	62.70	63.10	61.32	62.55	61.33	1.49%	5,929,700