SHA:600079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.70	18.70	18.46	18.64	18.64	-0.53%	14,750,980
Dec 4, 2025	18.58	18.78	18.33	18.74	18.74	0.92%	17,546,900
Dec 3, 2025	18.95	18.96	18.42	18.57	18.57	-3.33%	35,080,080
Dec 2, 2025	19.46	19.47	19.16	19.21	19.21	-1.18%	12,554,960
Dec 1, 2025	19.33	19.48	19.29	19.44	19.44	0.57%	12,254,450
Nov 28, 2025	19.21	19.38	19.21	19.33	19.33	0.31%	8,728,101
Nov 27, 2025	19.41	19.42	19.26	19.27	19.27	-0.67%	10,664,770
Nov 26, 2025	19.29	19.69	19.25	19.40	19.40	0.78%	17,515,680
Nov 25, 2025	19.22	19.38	19.18	19.25	19.25	0.36%	13,920,530
Nov 24, 2025	19.17	19.31	19.04	19.18	19.18	0.10%	15,572,890
Nov 21, 2025	19.61	19.73	19.11	19.16	19.16	-2.89%	24,315,880
Nov 20, 2025	19.85	19.94	19.68	19.73	19.73	-0.60%	12,713,620
Nov 19, 2025	19.99	20.05	19.77	19.85	19.85	-0.90%	17,116,460
Nov 18, 2025	20.23	20.29	19.97	20.03	20.03	-1.28%	27,021,350
Nov 17, 2025	20.70	20.73	20.27	20.29	20.29	-2.36%	25,367,730
Nov 14, 2025	20.72	20.94	20.66	20.78	20.78	-0.19%	15,984,750
Nov 13, 2025	20.64	20.95	20.52	20.82	20.82	1.02%	23,361,500
Nov 12, 2025	20.54	20.67	20.50	20.61	20.61	0.59%	15,499,470
Nov 11, 2025	20.62	20.70	20.46	20.49	20.49	-0.53%	14,574,800
Nov 10, 2025	20.46	20.67	20.33	20.60	20.60	0.68%	17,844,090
Nov 7, 2025	20.30	20.48	20.25	20.46	20.46	0.54%	17,059,600
Nov 6, 2025	20.30	20.46	20.18	20.35	20.35	0.25%	20,837,700
Nov 5, 2025	20.19	20.35	20.16	20.30	20.30	-0.44%	21,794,620
Nov 4, 2025	20.74	20.77	20.23	20.39	20.39	-1.64%	38,720,460
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%	35,806,210
Oct 30, 2025	21.58	21.68	21.01	21.12	21.12	-0.24%	37,851,820
Oct 29, 2025	21.21	21.38	21.06	21.17	21.17	-0.61%	19,091,710
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%	42,220,970
Oct 24, 2025	20.81	20.87	20.68	20.77	20.77	-0.14%	10,241,840
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	-	12,115,660
Oct 17, 2025	21.02	21.16	20.60	20.63	20.63	-1.95%	23,005,380
Oct 16, 2025	21.18	21.30	20.99	21.04	21.04	-0.66%	14,523,310
Oct 15, 2025	21.00	21.19	20.87	21.18	21.18	1.00%	15,306,000
Oct 14, 2025	21.10	21.23	20.90	20.97	20.97	-0.57%	18,323,760
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%	18,651,690
Oct 9, 2025	21.10	21.45	21.09	21.38	21.38	1.42%	20,406,950
Sep 30, 2025	20.96	21.19	20.89	21.08	21.08	0.72%	16,091,490
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%	15,371,170
Sep 25, 2025	21.38	21.47	21.19	21.29	21.29	-0.88%	15,030,780
Sep 24, 2025	21.05	21.49	20.98	21.48	21.48	1.70%	20,415,770
Sep 23, 2025	21.41	21.42	20.84	21.12	21.12	-1.54%	24,276,800
Sep 22, 2025	21.75	21.88	21.32	21.45	21.45	-0.74%	24,428,350
Sep 19, 2025	21.83	21.87	21.51	21.61	21.61	-1.01%	22,564,630