SHA:600079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	22.18	22.25	21.85	22.04	22.04	0.05%	32,533,964
Sep 11, 2025	22.25	22.38	21.62	22.03	22.03	-2.09%	49,827,048
Sep 10, 2025	23.03	23.18	22.44	22.50	22.50	-2.30%	36,153,956
Sep 9, 2025	22.70	23.66	22.70	23.03	23.03	0.35%	58,007,404
Sep 8, 2025	21.83	23.20	21.80	22.95	22.95	4.75%	80,505,488
Sep 5, 2025	21.78	21.99	21.42	21.91	21.91	0.60%	61,804,226
Sep 4, 2025	22.40	22.60	21.49	21.78	21.78	-3.50%	99,138,583
Sep 3, 2025	20.91	22.57	20.80	22.57	22.57	9.99%	142,470,215
Sep 2, 2025	20.53	20.99	20.42	20.52	20.52	0.20%	32,278,837
Sep 1, 2025	20.36	20.60	20.18	20.48	20.48	0.39%	26,908,271
Aug 29, 2025	20.56	20.69	20.38	20.40	20.40	-0.63%	28,361,959
Aug 28, 2025	20.60	20.78	20.06	20.53	20.53	0.59%	33,443,557
Aug 27, 2025	21.03	21.10	20.40	20.41	20.41	-3.18%	47,885,188
Aug 26, 2025	20.78	21.35	20.74	21.08	21.08	1.44%	53,546,336
Aug 25, 2025	20.90	20.98	20.71	20.78	20.78	-0.67%	44,586,925
Aug 22, 2025	20.74	21.00	20.74	20.92	20.92	0.77%	28,825,157
Aug 21, 2025	20.80	20.93	20.69	20.76	20.76	-0.19%	31,752,730
Aug 20, 2025	20.89	20.98	20.70	20.80	20.80	-0.38%	21,759,440
Aug 19, 2025	20.90	21.36	20.79	20.88	20.88	-1.18%	41,948,695
Aug 18, 2025	21.13	21.33	21.00	21.13	20.81	-	35,060,313
Aug 15, 2025	21.20	21.28	21.09	21.13	20.81	-	26,907,790
Aug 14, 2025	21.82	21.88	21.00	21.13	20.81	-3.16%	36,548,753
Aug 13, 2025	21.90	21.99	21.72	21.82	21.49	-0.37%	16,851,207
Aug 12, 2025	21.70	22.31	21.66	21.90	21.57	0.97%	24,879,609
Aug 11, 2025	21.54	21.73	21.42	21.69	21.36	0.74%	11,572,765
Aug 8, 2025	21.70	21.74	21.41	21.53	21.20	-1.01%	15,739,620
Aug 7, 2025	21.81	21.92	21.62	21.75	21.42	-0.50%	13,735,550
Aug 6, 2025	22.00	22.10	21.76	21.86	21.53	-0.32%	12,865,194
Aug 5, 2025	21.91	22.07	21.75	21.93	21.60	-	14,102,900
Aug 4, 2025	21.84	21.98	21.51	21.93	21.60	0.46%	20,116,395
Aug 1, 2025	21.79	22.39	21.72	21.83	21.50	0.23%	21,792,503
Jul 31, 2025	21.84	22.02	21.70	21.78	21.45	-0.91%	18,189,324
Jul 30, 2025	22.04	22.33	21.83	21.98	21.65	-0.50%	20,660,830
Jul 29, 2025	22.02	22.27	21.77	22.09	21.76	0.09%	15,962,856
Jul 28, 2025	21.95	22.14	21.80	22.07	21.74	0.55%	15,690,569
Jul 25, 2025	22.25	22.37	21.90	21.95	21.62	-1.13%	16,926,249
Jul 24, 2025	21.96	22.49	21.96	22.20	21.86	1.28%	21,569,190
Jul 23, 2025	22.03	22.29	21.87	21.92	21.59	-0.54%	21,807,500
Jul 22, 2025	21.92	22.13	21.86	22.04	21.71	0.82%	17,109,994
Jul 21, 2025	22.11	22.19	21.56	21.86	21.53	-1.31%	23,714,119
Jul 18, 2025	22.10	22.19	21.91	22.15	21.81	0.18%	15,125,501
Jul 17, 2025	21.69	22.37	21.69	22.11	21.78	2.03%	22,541,578
Jul 16, 2025	21.33	21.74	21.31	21.67	21.34	1.83%	19,909,491
Jul 15, 2025	21.36	21.52	21.14	21.28	20.96	-0.51%	13,086,712
Jul 14, 2025	21.30	21.50	21.24	21.39	21.07	0.28%	11,182,972
Jul 11, 2025	21.40	21.64	21.28	21.33	21.01	0.28%	20,194,943
Jul 10, 2025	21.08	21.47	21.06	21.27	20.95	0.76%	12,231,483
Jul 9, 2025	21.15	21.23	21.05	21.11	20.79	-0.33%	11,718,643
Jul 8, 2025	21.15	21.27	21.10	21.18	20.86	0.14%	10,765,227
Jul 7, 2025	21.33	21.43	21.10	21.15	20.83	-1.08%	11,568,828