SHA:603379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	59.48	59.95	58.31	58.56	58.56	-1.11%	4,487,585
Sep 3, 2026	58.84	59.64	58.53	59.22	59.22	1.23%	4,729,906
Sep 2, 2026	58.97	59.11	57.71	58.50	58.50	-1.15%	5,216,398
Sep 1, 2026	58.14	60.08	58.00	59.18	59.18	0.77%	6,671,833
Aug 31, 2026	59.51	60.03	57.70	58.73	58.73	-2.85%	11,473,860
Aug 28, 2026	59.59	61.00	59.16	60.45	60.45	1.15%	8,945,460
Aug 27, 2026	58.10	59.95	57.09	59.76	59.76	1.82%	11,017,159
Aug 26, 2026	59.05	60.14	58.17	58.69	58.69	-1.39%	7,375,928
Aug 25, 2026	58.00	60.65	57.01	59.52	59.52	-0.63%	8,458,045
Aug 24, 2026	61.27	61.89	59.67	59.90	59.90	-2.52%	5,718,002
Aug 21, 2026	61.17	62.15	60.92	61.45	61.45	0.42%	3,787,680
Aug 20, 2026	61.54	63.01	61.00	61.19	61.19	-0.55%	4,554,556
Aug 19, 2026	63.01	64.12	61.38	61.53	61.53	-2.92%	5,523,698
Aug 18, 2026	64.00	65.80	62.92	63.38	63.38	-1.28%	6,475,835
Aug 17, 2026	62.50	64.37	62.05	64.20	64.20	2.93%	6,369,948
Aug 14, 2026	63.60	63.65	62.00	62.37	62.37	-1.47%	5,681,100
Aug 13, 2026	64.39	64.95	62.91	63.30	63.30	-1.69%	8,449,304
Aug 12, 2026	65.50	65.57	64.21	64.39	64.39	-1.81%	6,324,914
Aug 11, 2026	67.06	67.74	65.50	65.58	65.58	-3.16%	7,189,790
Aug 10, 2026	64.68	68.68	64.38	67.72	67.72	3.71%	12,536,869
Aug 7, 2026	64.83	65.63	63.50	65.30	65.30	-0.68%	9,819,222
Aug 6, 2026	62.71	65.86	62.48	65.75	65.75	4.32%	12,523,298
Aug 5, 2026	61.48	63.58	61.20	63.03	63.03	2.27%	10,635,723
Aug 4, 2026	60.33	61.72	60.02	61.63	61.63	2.17%	8,789,293
Aug 3, 2026	59.66	60.99	59.30	60.32	60.32	0.03%	7,351,703
Jul 31, 2026	59.98	61.34	58.62	60.30	60.30	2.22%	13,815,970
Jul 30, 2026	59.08	60.43	58.13	58.99	58.99	-0.29%	9,454,213
Jul 29, 2026	57.70	60.50	56.53	59.16	59.16	2.58%	11,137,960
Jul 28, 2026	59.31	59.49	57.36	57.67	57.67	-4.22%	9,355,524
Jul 27, 2026	59.92	60.90	59.20	60.21	60.21	0.18%	6,378,550
Jul 24, 2026	60.99	61.50	59.88	60.10	60.10	-3.24%	9,289,824
Jul 23, 2026	57.90	62.68	57.90	62.11	62.11	7.27%	15,785,624
Jul 22, 2026	59.12	59.49	57.55	57.90	57.90	-3.11%	9,953,772
Jul 21, 2026	58.00	60.68	57.11	59.76	59.76	2.73%	13,112,810
Jul 20, 2026	59.99	60.68	57.10	58.17	58.17	-2.53%	14,872,390
Jul 17, 2026	60.79	62.96	59.38	59.68	59.68	-1.83%	12,136,840
Jul 16, 2026	64.00	65.45	60.50	60.79	60.79	-5.75%	14,768,383
Jul 15, 2026	63.68	66.17	62.45	64.50	64.50	1.29%	15,639,963
Jul 14, 2026	63.00	64.33	61.41	63.68	63.68	0.57%	16,085,425
Jul 13, 2026	60.98	63.78	60.01	63.32	63.32	2.05%	18,969,021
Jul 10, 2026	66.82	67.96	61.97	62.05	62.05	-7.08%	27,267,169
Jul 9, 2026	67.25	68.79	65.00	66.78	66.78	-0.28%	18,391,917
Jul 8, 2026	70.29	71.58	66.80	66.97	66.97	-4.72%	19,968,581
Jul 7, 2026	70.58	73.30	69.70	70.29	70.29	-1.62%	15,831,474
Jul 6, 2026	75.15	76.07	71.01	71.45	71.45	-4.90%	25,751,216
Jul 3, 2026	80.00	83.86	75.13	75.13	75.13	-10.00%	39,905,926
Jul 2, 2026	81.09	87.20	76.00	83.48	83.48	-	54,246,453
Jul 1, 2026	81.00	83.48	80.99	83.48	83.48	10.00%	43,276,422
Jun 30, 2026	68.40	75.89	67.00	75.89	75.89	10.00%	32,446,293
Jun 29, 2026	68.70	71.99	65.25	68.99	68.99	4.39%	21,628,631