SHA:600079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	19.01	19.11	18.86	18.91	18.91	-1.41%	13,606,900
Mar 18, 2026	19.21	19.28	19.01	19.18	19.18	-0.31%	11,001,441
Mar 17, 2026	19.39	19.56	19.20	19.24	19.24	-0.62%	11,882,500
Mar 16, 2026	19.13	19.56	19.04	19.36	19.36	1.31%	13,889,140
Mar 13, 2026	19.26	19.40	19.08	19.11	19.11	-0.83%	12,143,334
Mar 12, 2026	19.40	19.41	19.11	19.27	19.27	-0.67%	14,751,654
Mar 11, 2026	19.49	19.50	19.36	19.40	19.40	-0.46%	8,972,768
Mar 10, 2026	19.51	19.54	19.35	19.49	19.49	0.62%	12,205,870
Mar 9, 2026	19.51	19.55	19.35	19.37	19.37	-1.73%	17,001,500
Mar 6, 2026	19.58	19.71	19.48	19.71	19.71	0.61%	11,529,100
Mar 5, 2026	19.53	19.74	19.53	19.59	19.59	1.08%	14,936,500
Mar 4, 2026	19.33	19.79	19.33	19.38	19.38	-0.56%	18,026,230
Mar 3, 2026	20.05	20.28	19.44	19.49	19.49	-2.55%	28,955,000
Mar 2, 2026	19.70	20.04	19.54	20.00	20.00	0.91%	23,007,020
Feb 27, 2026	19.75	19.90	19.72	19.82	19.82	0.25%	11,560,840
Feb 26, 2026	19.80	20.09	19.74	19.77	19.77	-0.65%	21,355,298
Feb 25, 2026	19.60	20.10	19.60	19.90	19.90	2.79%	34,561,460
Feb 24, 2026	19.39	19.43	19.17	19.36	19.36	0.83%	16,731,630
Feb 13, 2026	18.95	19.33	18.93	19.20	19.20	1.43%	17,153,310
Feb 12, 2026	18.94	19.11	18.91	18.93	18.93	-0.16%	10,945,202
Feb 11, 2026	18.93	19.08	18.89	18.96	18.96	0.26%	9,569,502
Feb 10, 2026	19.24	19.26	18.85	18.91	18.91	-1.41%	18,975,790
Feb 9, 2026	19.27	19.40	19.16	19.18	19.18	-0.52%	17,831,270
Feb 6, 2026	19.16	19.41	19.06	19.28	19.28	0.26%	18,914,790
Feb 5, 2026	18.97	19.45	18.88	19.23	19.23	1.10%	31,247,640
Feb 4, 2026	18.30	19.27	18.29	19.02	19.02	3.65%	41,548,430
Feb 3, 2026	18.25	18.37	18.20	18.35	18.35	0.88%	12,981,940
Feb 2, 2026	18.05	18.37	18.03	18.19	18.19	-1.03%	19,943,220
Jan 30, 2026	18.17	18.88	18.14	18.38	18.38	1.10%	27,225,690
Jan 29, 2026	18.11	18.25	18.03	18.18	18.18	0.17%	14,589,030
Jan 28, 2026	18.20	18.35	18.13	18.15	18.15	-0.27%	13,903,900
Jan 27, 2026	18.25	18.28	17.96	18.20	18.20	-0.55%	19,990,940
Jan 26, 2026	18.25	18.37	18.15	18.30	18.30	0.33%	21,200,350
Jan 23, 2026	18.29	18.47	18.18	18.24	18.24	-0.22%	23,728,400
Jan 22, 2026	18.24	18.33	18.11	18.28	18.28	0.22%	13,727,900
Jan 21, 2026	18.31	18.33	18.22	18.24	18.24	-0.44%	14,946,650
Jan 20, 2026	18.29	18.41	18.27	18.32	18.32	-0.05%	13,307,840
Jan 19, 2026	18.42	18.43	18.26	18.33	18.33	-0.54%	18,171,950
Jan 16, 2026	18.51	18.61	18.40	18.43	18.43	-0.49%	16,027,792
Jan 15, 2026	18.31	18.53	18.25	18.52	18.52	0.71%	17,799,498
Jan 14, 2026	18.63	18.80	18.30	18.39	18.39	-1.29%	33,779,840
Jan 13, 2026	18.29	18.85	18.28	18.63	18.63	1.86%	35,209,190
Jan 12, 2026	18.25	18.32	18.16	18.29	18.29	0.49%	31,002,640
Jan 9, 2026	18.26	18.42	18.17	18.20	18.20	-0.38%	42,062,086
Jan 8, 2026	18.40	18.56	18.20	18.27	18.27	-0.71%	32,701,449
Jan 7, 2026	18.69	18.75	18.39	18.40	18.40	-2.02%	27,587,040
Jan 6, 2026	18.69	18.93	18.50	18.78	18.78	1.40%	25,079,680
Jan 5, 2026	18.09	18.62	18.08	18.52	18.52	2.26%	25,792,490
Dec 31, 2025	18.22	18.50	18.08	18.11	18.11	-0.98%	20,444,377
Dec 30, 2025	18.40	18.69	18.21	18.29	18.29	0.55%	23,749,300