SHA:600079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	20.72	20.94	20.66	20.78	20.78	-0.19%	15,984,754
Nov 13, 2025	20.64	20.95	20.52	20.82	20.82	1.02%	23,361,503
Nov 12, 2025	20.54	20.67	20.50	20.61	20.61	0.59%	15,499,475
Nov 11, 2025	20.62	20.70	20.46	20.49	20.49	-0.53%	14,574,802
Nov 10, 2025	20.46	20.67	20.33	20.60	20.60	0.68%	17,844,097
Nov 7, 2025	20.30	20.48	20.25	20.46	20.46	0.54%	17,059,604
Nov 6, 2025	20.30	20.46	20.18	20.35	20.35	0.25%	20,837,704
Nov 5, 2025	20.19	20.35	20.16	20.30	20.30	-0.44%	21,794,627
Nov 4, 2025	20.74	20.77	20.23	20.39	20.39	-1.64%	38,720,466
Nov 3, 2025	21.03	21.14	20.63	20.73	20.73	-1.94%	39,574,150
Oct 31, 2025	21.40	21.43	21.01	21.14	21.14	0.09%	35,806,217
Oct 30, 2025	21.58	21.68	21.01	21.12	21.12	-0.24%	37,851,822
Oct 29, 2025	21.21	21.38	21.06	21.17	21.17	-0.61%	19,091,711
Oct 28, 2025	21.54	21.54	21.19	21.30	21.30	-1.11%	21,819,790
Oct 27, 2025	20.92	21.76	20.73	21.54	21.54	3.71%	42,220,973
Oct 24, 2025	20.81	20.87	20.68	20.77	20.77	-0.14%	10,241,848
Oct 23, 2025	20.72	20.81	20.56	20.80	20.80	0.10%	9,381,790
Oct 22, 2025	20.76	20.93	20.75	20.78	20.78	0.24%	8,818,025
Oct 21, 2025	20.70	20.80	20.60	20.73	20.73	0.48%	9,839,189
Oct 20, 2025	20.55	20.80	20.49	20.63	20.63	-	12,115,662
Oct 17, 2025	21.02	21.16	20.60	20.63	20.63	-1.95%	23,005,386
Oct 16, 2025	21.18	21.30	20.99	21.04	21.04	-0.66%	14,523,311
Oct 15, 2025	21.00	21.19	20.87	21.18	21.18	1.00%	15,306,004
Oct 14, 2025	21.10	21.23	20.90	20.97	20.97	-0.57%	18,323,761
Oct 13, 2025	20.87	21.26	20.80	21.09	21.09	-1.13%	17,354,840
Oct 10, 2025	21.30	21.54	21.20	21.33	21.33	-0.23%	18,651,692
Oct 9, 2025	21.10	21.45	21.09	21.38	21.38	1.42%	20,406,955
Sep 30, 2025	20.96	21.19	20.89	21.08	21.08	0.72%	16,091,497
Sep 29, 2025	21.06	21.06	20.77	20.93	20.93	-0.66%	20,280,890
Sep 26, 2025	21.12	21.29	20.97	21.07	21.07	-1.03%	15,371,171
Sep 25, 2025	21.38	21.47	21.19	21.29	21.29	-0.88%	15,030,782
Sep 24, 2025	21.05	21.49	20.98	21.48	21.48	1.70%	20,415,772
Sep 23, 2025	21.41	21.42	20.84	21.12	21.12	-1.54%	24,276,804
Sep 22, 2025	21.75	21.88	21.32	21.45	21.45	-0.74%	24,428,359
Sep 19, 2025	21.83	21.87	21.51	21.61	21.61	-1.01%	22,564,634
Sep 18, 2025	22.10	22.36	21.61	21.83	21.83	-0.59%	32,950,823
Sep 17, 2025	22.40	22.46	21.91	21.96	21.96	-1.26%	25,778,382
Sep 16, 2025	22.25	22.47	22.05	22.24	22.24	-0.63%	24,213,634
Sep 15, 2025	22.50	22.91	22.33	22.38	22.38	1.54%	46,318,329
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