SHA:603379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.92	54.50	53.42	54.36	54.36	0.55%	4,516,850
Dec 4, 2025	52.82	54.40	52.71	54.06	54.06	1.88%	6,291,022
Dec 3, 2025	51.91	53.58	51.88	53.06	53.06	1.92%	6,784,380
Dec 2, 2025	51.83	52.19	51.22	52.06	52.06	0.02%	3,945,561
Dec 1, 2025	52.26	52.86	51.67	52.05	52.05	-0.23%	4,934,817
Nov 28, 2025	51.91	52.35	51.64	52.17	52.17	0.33%	3,006,114
Nov 27, 2025	52.06	52.52	51.88	52.00	52.00	-0.17%	4,625,624
Nov 26, 2025	52.63	52.86	52.05	52.09	52.09	-1.08%	4,566,585
Nov 25, 2025	53.44	53.67	52.61	52.66	52.66	-0.87%	5,008,965
Nov 24, 2025	52.98	54.10	52.72	53.12	53.12	1.14%	5,552,114
Nov 21, 2025	54.32	54.88	52.36	52.52	52.52	-4.04%	6,355,573
Nov 20, 2025	55.05	55.95	54.40	54.73	54.73	-0.38%	4,649,582
Nov 19, 2025	55.01	56.78	54.51	54.94	54.94	-0.13%	4,903,344
Nov 18, 2025	55.50	57.00	54.71	55.01	55.01	-1.20%	5,171,684
Nov 17, 2025	57.00	57.50	55.07	55.68	55.68	-2.37%	6,814,055
Nov 14, 2025	58.00	59.09	57.03	57.03	57.03	-1.54%	8,151,520
Nov 13, 2025	56.58	58.43	55.88	57.92	57.92	2.22%	10,851,670
Nov 12, 2025	54.00	57.15	53.70	56.66	56.66	4.38%	13,049,770
Nov 11, 2025	55.00	56.32	53.40	54.28	54.28	-4.77%	14,244,690
Nov 10, 2025	57.08	57.88	56.60	57.00	57.00	1.08%	7,412,248
Nov 7, 2025	56.29	57.05	55.55	56.39	56.39	0.16%	5,435,444
Nov 6, 2025	54.36	56.38	54.36	56.30	56.30	3.68%	6,283,131
Nov 5, 2025	52.62	54.71	52.56	54.30	54.30	2.26%	5,143,632
Nov 4, 2025	53.70	53.78	52.85	53.10	53.10	-0.60%	5,594,004
Nov 3, 2025	55.92	56.14	52.60	53.42	53.42	-4.49%	10,499,550
Oct 31, 2025	56.58	57.32	55.93	55.93	55.93	-1.01%	4,981,861
Oct 30, 2025	57.92	57.98	56.32	56.50	56.50	-2.28%	7,987,670
Oct 29, 2025	55.86	57.86	55.64	57.82	57.82	3.56%	7,994,295
Oct 28, 2025	56.84	57.38	55.73	55.83	55.83	-0.76%	6,812,338
Oct 27, 2025	56.56	57.04	55.84	56.26	56.26	0.21%	6,764,413
Oct 24, 2025	55.82	56.56	55.16	56.14	56.14	1.04%	5,946,992
Oct 23, 2025	54.90	55.64	53.85	55.56	55.56	0.69%	4,392,065
Oct 22, 2025	55.13	55.85	54.91	55.18	55.18	-0.43%	3,232,092
Oct 21, 2025	54.25	55.90	54.25	55.42	55.42	1.89%	5,610,242
Oct 20, 2025	54.01	54.67	53.57	54.39	54.39	0.80%	5,417,345
Oct 17, 2025	55.01	55.12	53.56	53.96	53.64	-1.87%	8,383,800
Oct 16, 2025	55.38	55.39	54.68	54.99	54.66	-1.10%	5,955,963
Oct 15, 2025	55.69	55.98	54.40	55.60	55.27	0.82%	11,199,390
Oct 14, 2025	61.60	61.89	54.86	55.15	54.82	-8.66%	23,844,020
Oct 13, 2025	59.20	61.40	58.85	60.38	60.02	-2.08%	11,871,160
Oct 10, 2025	61.59	62.24	60.00	61.66	61.29	0.08%	8,179,198
Oct 9, 2025	60.50	61.77	59.46	61.61	61.24	4.74%	10,402,170
Sep 30, 2025	59.15	59.50	58.24	58.82	58.47	-0.64%	6,701,232
Sep 29, 2025	56.99	59.47	56.66	59.20	58.85	4.15%	11,449,070
Sep 26, 2025	56.63	57.95	56.40	56.84	56.50	0.09%	5,860,984
Sep 25, 2025	56.70	57.44	56.29	56.79	56.45	-0.30%	6,878,359
Sep 24, 2025	54.50	57.25	54.50	56.96	56.62	3.75%	9,293,396
Sep 23, 2025	55.52	56.28	54.01	54.90	54.57	-1.51%	7,022,071
Sep 22, 2025	56.20	56.43	55.06	55.74	55.41	-0.80%	5,981,500
Sep 19, 2025	55.71	56.37	55.38	56.19	55.86	0.97%	6,280,200