SHA:600079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.18	19.32	19.01	19.23	19.23	0.26%	10,808,200
Oct 8, 2026	19.19	19.32	19.06	19.18	19.18	0.05%	10,818,650
Sep 30, 2026	18.92	19.19	18.90	19.17	19.17	1.81%	12,094,020
Sep 29, 2026	18.80	19.00	18.75	18.83	18.83	0.11%	6,073,900
Sep 28, 2026	18.86	18.97	18.60	18.81	18.81	-0.05%	7,510,700
Sep 24, 2026	18.88	19.18	18.80	18.82	18.82	-0.05%	8,907,508
Sep 23, 2026	18.69	18.88	18.67	18.83	18.83	0.53%	5,575,334
Sep 22, 2026	18.73	18.80	18.63	18.73	18.73	-0.27%	4,786,100
Sep 21, 2026	18.58	18.82	18.49	18.78	18.78	1.73%	7,817,702
Sep 18, 2026	18.42	18.56	18.40	18.46	18.46	0.22%	4,163,702
Sep 17, 2026	18.32	18.46	18.32	18.42	18.42	0.16%	2,853,853
Sep 16, 2026	18.45	18.58	18.32	18.39	18.39	-0.59%	6,058,604
Sep 15, 2026	18.53	18.68	18.40	18.50	18.50	-0.22%	6,292,500
Sep 14, 2026	18.32	18.55	18.30	18.54	18.54	1.15%	5,626,500
Sep 11, 2026	18.55	18.56	18.25	18.33	18.33	-1.35%	11,123,300
Sep 10, 2026	18.54	18.65	18.50	18.58	18.58	-0.16%	5,647,400
Sep 9, 2026	18.80	18.80	18.58	18.61	18.61	-1.01%	8,030,300
Sep 8, 2026	18.87	18.91	18.75	18.80	18.80	-0.32%	5,445,100
Sep 7, 2026	18.79	18.99	18.72	18.86	18.86	0.69%	6,217,300
Sep 4, 2026	18.89	18.90	18.71	18.73	18.73	-0.85%	9,486,702
Sep 3, 2026	18.88	18.95	18.84	18.89	18.89	-	6,274,900
Sep 2, 2026	18.81	18.97	18.78	18.89	18.89	0.16%	8,443,202
Sep 1, 2026	18.59	18.92	18.56	18.86	18.86	1.34%	11,085,447
Aug 31, 2026	18.67	18.71	18.56	18.61	18.61	-0.27%	8,354,800
Aug 28, 2026	18.46	18.69	18.46	18.66	18.66	1.14%	10,401,631
Aug 27, 2026	18.40	18.55	18.32	18.45	18.45	-0.05%	9,578,728
Aug 26, 2026	18.33	18.76	18.25	18.46	18.46	2.44%	21,734,830
Aug 25, 2026	17.85	18.02	17.81	18.02	18.02	0.95%	5,420,300
Aug 24, 2026	17.87	17.94	17.75	17.85	17.85	-0.22%	5,591,600
Aug 21, 2026	17.82	17.90	17.63	17.89	17.89	0.17%	8,281,319
Aug 20, 2026	18.04	18.20	17.83	17.86	17.86	-1.05%	11,124,429
Aug 19, 2026	17.92	18.27	17.90	18.05	18.05	0.78%	12,330,645
Aug 18, 2026	17.90	17.97	17.82	17.91	17.91	-	5,455,093
Aug 17, 2026	17.91	18.01	17.79	17.91	17.91	-0.44%	8,135,500
Aug 14, 2026	18.08	18.16	17.96	17.99	17.99	-0.44%	7,496,900
Aug 13, 2026	18.10	18.18	18.01	18.07	18.07	0.06%	6,861,200
Aug 12, 2026	17.96	18.07	17.87	18.06	18.06	0.56%	5,914,900
Aug 11, 2026	18.13	18.31	17.86	17.96	17.96	-0.88%	13,961,400
Aug 10, 2026	17.94	18.35	17.91	18.12	18.12	0.95%	14,901,832
Aug 7, 2026	17.81	17.99	17.75	17.95	17.95	0.79%	8,234,801
Aug 6, 2026	17.61	17.84	17.58	17.81	17.81	0.74%	8,459,479
Aug 5, 2026	17.55	17.71	17.45	17.68	17.68	0.74%	9,024,379
Aug 4, 2026	17.76	17.80	17.51	17.55	17.55	-0.79%	8,264,600
Aug 3, 2026	17.60	17.73	17.51	17.69	17.69	1.49%	7,542,400
Jul 31, 2026	17.87	18.00	17.81	17.91	17.43	-0.17%	8,564,900
Jul 30, 2026	17.92	18.08	17.81	17.94	17.46	0.17%	10,597,208
Jul 29, 2026	17.73	17.97	17.63	17.91	17.43	1.82%	11,913,798
Jul 28, 2026	17.43	17.69	17.43	17.59	17.12	0.98%	6,733,400
Jul 27, 2026	17.22	17.52	17.22	17.42	16.95	1.34%	7,847,749
Jul 24, 2026	17.40	17.48	17.19	17.19	16.73	-1.66%	10,462,151