SHA:603379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	67.00	69.05	65.43	66.09	66.09	-1.89%	12,151,897
Jun 25, 2026	68.80	71.00	66.70	67.36	67.36	-2.60%	15,686,120
Jun 24, 2026	64.95	69.96	64.90	69.16	69.16	5.48%	18,135,412
Jun 23, 2026	69.25	69.25	65.03	65.57	65.57	-5.63%	14,186,604
Jun 22, 2026	64.88	70.77	63.89	69.48	69.48	6.19%	20,701,663
Jun 18, 2026	68.27	68.66	64.64	65.43	65.43	-5.11%	17,111,140
Jun 17, 2026	66.15	68.98	65.03	68.95	68.95	3.20%	18,143,505
Jun 16, 2026	66.50	68.18	65.03	66.81	66.81	-0.71%	17,552,415
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