SHA:603379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	61.54	63.01	61.00	61.19	60.65	-0.55%	4,554,556
Aug 19, 2026	63.01	64.12	61.38	61.53	60.98	-2.92%	5,523,698
Aug 18, 2026	64.00	65.80	62.92	63.38	62.82	-1.28%	6,475,835
Aug 17, 2026	62.50	64.37	62.05	64.20	63.63	2.93%	6,369,948
Aug 14, 2026	63.60	63.65	62.00	62.37	61.82	-1.47%	5,681,100
Aug 13, 2026	64.39	64.95	62.91	63.30	62.74	-1.69%	8,449,304
Aug 12, 2026	65.50	65.57	64.21	64.39	63.82	-1.81%	6,324,914
Aug 11, 2026	67.06	67.74	65.50	65.58	65.00	-3.16%	7,189,790
Aug 10, 2026	64.68	68.68	64.38	67.72	67.12	3.71%	12,536,869
Aug 7, 2026	64.83	65.63	63.50	65.30	64.72	-0.68%	9,819,222
Aug 6, 2026	62.71	65.86	62.48	65.75	65.17	4.32%	12,523,298
Aug 5, 2026	61.48	63.58	61.20	63.03	62.47	2.27%	10,635,723
Aug 4, 2026	60.33	61.72	60.02	61.63	61.08	2.17%	8,789,293
Aug 3, 2026	59.66	60.99	59.30	60.32	59.78	0.03%	7,351,703
Jul 31, 2026	59.98	61.34	58.62	60.30	59.76	2.22%	13,815,977
Jul 30, 2026	59.08	60.43	58.13	58.99	58.47	-0.29%	9,454,213
Jul 29, 2026	57.70	60.50	56.53	59.16	58.63	2.58%	11,137,964
Jul 28, 2026	59.31	59.49	57.36	57.67	57.16	-4.22%	9,355,524
Jul 27, 2026	59.92	60.90	59.20	60.21	59.68	0.18%	6,378,550
Jul 24, 2026	60.99	61.50	59.88	60.10	59.57	-3.24%	9,289,824
Jul 23, 2026	57.90	62.68	57.90	62.11	61.56	7.27%	15,785,624
Jul 22, 2026	59.12	59.49	57.55	57.90	57.39	-3.11%	9,953,772
Jul 21, 2026	58.00	60.68	57.11	59.76	59.23	2.73%	13,112,816
Jul 20, 2026	59.99	60.68	57.10	58.17	57.65	-2.53%	14,872,391
Jul 17, 2026	60.79	62.96	59.38	59.68	59.15	-1.83%	12,136,840