SHA:600329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.36	46.55	46.00	46.49	46.49	0.26%	2,992,804
Dec 4, 2025	46.29	46.65	45.81	46.37	46.37	0.13%	2,789,421
Dec 3, 2025	45.90	46.61	45.80	46.31	46.31	1.00%	3,768,780
Dec 2, 2025	46.70	46.83	45.70	45.85	45.85	-1.80%	4,174,928
Dec 1, 2025	45.48	46.70	45.47	46.69	46.69	2.66%	5,129,281
Nov 28, 2025	45.59	45.70	44.98	45.48	45.48	-0.24%	3,356,706
Nov 27, 2025	45.72	46.05	45.50	45.59	45.59	-0.39%	3,401,427
Nov 26, 2025	46.17	46.47	45.77	45.77	45.77	-0.07%	3,893,438
Nov 25, 2025	45.74	46.39	45.74	45.80	45.80	0.07%	3,739,414
Nov 24, 2025	45.80	46.60	45.70	45.77	45.77	0.77%	4,615,515
Nov 21, 2025	46.10	46.51	44.80	45.42	45.42	-1.94%	7,118,169
Nov 20, 2025	46.78	46.95	46.17	46.32	46.32	-0.41%	3,678,039
Nov 19, 2025	46.70	46.89	46.18	46.51	46.51	-0.60%	3,930,870
Nov 18, 2025	47.25	47.60	46.44	46.79	46.79	-1.04%	5,978,710
Nov 17, 2025	48.80	49.15	47.18	47.28	47.28	-4.48%	9,187,358
Nov 14, 2025	49.00	50.25	49.00	49.50	49.50	0.32%	6,058,664
Nov 13, 2025	49.05	49.47	48.22	49.34	49.34	0.02%	6,378,252
Nov 12, 2025	49.80	50.07	48.98	49.33	49.33	-1.44%	7,053,494
Nov 11, 2025	49.20	50.95	48.74	50.05	50.05	1.52%	9,756,531
Nov 10, 2025	48.99	49.62	48.38	49.30	49.30	0.41%	7,671,219
Nov 7, 2025	47.05	50.48	46.87	49.10	49.10	4.22%	13,936,380
Nov 6, 2025	46.35	47.20	46.35	47.11	47.11	1.66%	8,186,926
Nov 5, 2025	44.55	46.60	44.54	46.34	46.34	2.57%	9,775,077
Nov 4, 2025	45.68	46.66	44.72	45.18	45.18	-1.12%	8,413,768
Nov 3, 2025	45.66	46.26	44.60	45.69	45.69	1.24%	14,025,940
Oct 31, 2025	43.71	46.39	43.71	45.13	45.13	7.02%	23,184,040
Oct 30, 2025	41.88	42.35	41.50	42.17	42.17	0.33%	5,098,823
Oct 29, 2025	42.15	42.36	41.66	42.03	42.03	-0.26%	3,812,687
Oct 28, 2025	42.87	43.10	41.66	42.14	42.14	-1.70%	6,177,765
Oct 27, 2025	43.04	43.35	42.70	42.87	42.87	-0.39%	4,970,165
Oct 24, 2025	43.10	43.40	42.99	43.04	43.04	-0.25%	4,347,050
Oct 23, 2025	44.50	44.65	42.61	43.15	43.15	-3.68%	7,577,880
Oct 22, 2025	45.03	45.87	44.64	44.80	44.80	-0.51%	4,912,161
Oct 21, 2025	45.90	45.90	44.66	45.03	45.03	-2.21%	6,790,689
Oct 20, 2025	46.60	46.88	45.01	46.05	46.05	-0.15%	8,516,224
Oct 17, 2025	46.01	46.98	45.87	46.12	46.12	0.44%	11,942,650
Oct 16, 2025	44.15	46.46	44.13	45.92	45.92	4.34%	12,762,560
Oct 15, 2025	43.82	44.40	43.22	44.01	44.01	0.78%	5,063,228
Oct 14, 2025	43.44	44.40	43.10	43.67	43.67	0.53%	5,693,584
Oct 13, 2025	43.00	43.57	42.81	43.44	43.44	-0.78%	4,628,606
Oct 10, 2025	43.30	44.74	43.10	43.78	43.78	0.78%	6,293,098
Oct 9, 2025	43.20	43.81	42.30	43.44	43.44	0.21%	6,427,462
Sep 30, 2025	43.61	43.82	43.22	43.35	43.35	-0.60%	3,324,636
Sep 29, 2025	43.80	43.84	42.62	43.61	43.61	-0.46%	4,881,234
Sep 26, 2025	44.21	44.30	43.42	43.81	43.81	-0.86%	3,652,048
Sep 25, 2025	45.00	45.00	44.06	44.19	44.19	-1.97%	5,466,697
Sep 24, 2025	43.80	45.65	43.80	45.08	45.08	2.69%	7,640,773
Sep 23, 2025	44.28	44.50	42.88	43.90	43.90	-1.97%	6,537,230
Sep 22, 2025	44.06	45.27	44.06	44.78	44.78	1.68%	7,094,130
Sep 19, 2025	44.00	44.40	43.53	44.04	44.04	-0.41%	4,998,480