SHA:600380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.70	12.71	12.50	12.64	12.64	-0.24%	16,643,470
Dec 4, 2025	12.61	12.78	12.52	12.67	12.67	-0.08%	18,099,850
Dec 3, 2025	12.49	12.70	12.42	12.68	12.68	1.93%	23,094,410
Dec 2, 2025	12.43	12.51	12.33	12.44	12.44	-0.08%	11,747,790
Dec 1, 2025	12.37	12.48	12.32	12.45	12.45	0.81%	16,453,530
Nov 28, 2025	12.37	12.39	12.25	12.35	12.35	-0.48%	11,664,060
Nov 27, 2025	12.36	12.45	12.28	12.41	12.41	0.24%	12,158,470
Nov 26, 2025	12.35	12.64	12.35	12.38	12.38	0.41%	20,258,190
Nov 25, 2025	11.96	12.44	11.96	12.33	12.33	3.01%	22,378,140
Nov 24, 2025	12.00	12.12	11.93	11.97	11.97	0.08%	12,901,760
Nov 21, 2025	12.22	12.34	11.95	11.96	11.96	-2.53%	19,248,120
Nov 20, 2025	12.15	12.55	12.10	12.27	12.27	1.32%	18,609,540
Nov 19, 2025	12.28	12.35	12.03	12.11	12.11	-1.30%	13,278,220
Nov 18, 2025	12.36	12.46	12.22	12.27	12.27	-1.29%	14,159,420
Nov 17, 2025	12.72	12.75	12.39	12.43	12.43	-2.13%	20,656,090
Nov 14, 2025	12.61	12.85	12.56	12.70	12.70	0.63%	21,663,820
Nov 13, 2025	12.56	12.67	12.48	12.62	12.62	0.56%	18,440,980
Nov 12, 2025	12.37	12.60	12.36	12.55	12.55	1.46%	21,141,750
Nov 11, 2025	12.44	12.48	12.34	12.37	12.37	-0.56%	12,274,090
Nov 10, 2025	12.41	12.49	12.33	12.44	12.44	0.97%	16,985,320
Nov 7, 2025	12.05	12.38	12.05	12.32	12.32	1.82%	21,650,890
Nov 6, 2025	12.06	12.15	12.02	12.10	12.10	0.08%	10,403,450
Nov 5, 2025	11.97	12.17	11.96	12.09	12.09	0.42%	10,810,760
Nov 4, 2025	12.16	12.16	11.95	12.04	12.04	-1.07%	13,172,330
Nov 3, 2025	12.15	12.20	12.06	12.17	12.17	0.08%	16,259,430
Oct 31, 2025	11.91	12.18	11.89	12.16	12.16	2.36%	22,649,890
Oct 30, 2025	11.96	12.01	11.88	11.88	11.88	-0.50%	14,525,530
Oct 29, 2025	11.83	11.98	11.83	11.94	11.94	0.67%	14,826,890
Oct 28, 2025	11.94	11.94	11.84	11.86	11.86	-0.34%	14,474,850
Oct 27, 2025	12.10	12.16	11.90	11.90	11.90	-1.65%	30,600,820
Oct 24, 2025	12.22	12.29	12.07	12.10	12.10	-1.22%	15,191,740
Oct 23, 2025	12.23	12.26	12.07	12.25	12.25	0.08%	11,205,310
Oct 22, 2025	12.24	12.34	12.20	12.24	12.24	-0.08%	11,831,830
Oct 21, 2025	12.07	12.29	12.05	12.25	12.25	1.58%	16,961,240
Oct 20, 2025	12.15	12.17	11.98	12.06	12.06	-	16,970,620
Oct 17, 2025	12.25	12.38	12.05	12.06	12.06	-1.39%	15,109,420
Oct 16, 2025	12.25	12.36	12.19	12.23	12.23	-0.49%	12,142,470
Oct 15, 2025	12.14	12.37	12.11	12.29	12.29	1.49%	17,025,350
Oct 14, 2025	12.26	12.33	12.09	12.11	12.11	-1.22%	19,313,820
Oct 13, 2025	12.15	12.34	12.13	12.26	12.26	-2.08%	18,045,660
Oct 10, 2025	12.49	12.62	12.45	12.52	12.52	-0.24%	15,395,850
Oct 9, 2025	12.46	12.55	12.33	12.55	12.55	0.56%	15,702,140
Sep 30, 2025	12.48	12.61	12.41	12.48	12.48	1.13%	15,394,130
Sep 29, 2025	12.23	12.45	12.09	12.34	12.34	0.82%	16,785,210
Sep 26, 2025	12.25	12.34	12.12	12.24	12.24	-0.97%	16,411,160
Sep 25, 2025	12.42	12.54	12.31	12.36	12.36	-0.72%	16,310,540
Sep 24, 2025	12.30	12.52	12.25	12.45	12.45	0.97%	17,535,390
Sep 23, 2025	12.47	12.51	12.12	12.33	12.33	-1.36%	25,186,800
Sep 22, 2025	12.75	12.95	12.44	12.50	12.50	-1.42%	25,084,290
Sep 19, 2025	12.97	13.04	12.63	12.68	12.68	-2.31%	24,138,270