SHA:600079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.10	19.11	18.84	18.88	18.88	-1.72%	13,023,900
Apr 29, 2026	18.62	19.35	18.60	19.21	19.21	3.28%	17,219,971
Apr 28, 2026	18.56	18.73	18.54	18.60	18.60	0.05%	7,546,468
Apr 27, 2026	18.60	18.68	18.53	18.59	18.59	-0.05%	8,400,012
Apr 24, 2026	18.49	18.64	18.43	18.60	18.60	0.49%	7,824,036
Apr 23, 2026	18.67	18.68	18.49	18.51	18.51	-0.86%	8,925,270
Apr 22, 2026	18.68	18.75	18.63	18.67	18.67	-0.16%	9,336,015
Apr 21, 2026	18.69	18.77	18.66	18.70	18.70	-0.05%	7,141,198
Apr 20, 2026	18.75	18.78	18.65	18.71	18.71	-0.48%	9,139,815
Apr 17, 2026	18.91	18.94	18.76	18.80	18.80	-0.95%	9,340,300
Apr 16, 2026	18.82	19.02	18.77	18.98	18.98	1.01%	12,844,083
Apr 15, 2026	18.67	18.88	18.61	18.79	18.79	1.35%	12,577,457
Apr 14, 2026	18.56	18.62	18.46	18.54	18.54	-0.11%	8,198,492
Apr 13, 2026	18.75	18.78	18.50	18.56	18.56	-0.32%	9,323,000
Apr 10, 2026	18.62	18.75	18.53	18.62	18.62	0.43%	8,874,766
Apr 9, 2026	18.80	18.80	18.52	18.54	18.54	-1.49%	11,299,610
Apr 8, 2026	18.80	18.88	18.70	18.82	18.82	1.46%	10,831,920
Apr 7, 2026	18.73	18.83	18.51	18.55	18.55	-0.80%	7,217,102
Apr 3, 2026	18.90	18.97	18.66	18.70	18.70	-1.32%	10,262,100
Apr 2, 2026	19.06	19.30	18.90	18.95	18.95	-0.63%	12,529,860
Apr 1, 2026	19.01	19.18	18.82	19.07	19.07	1.27%	12,753,954
Mar 31, 2026	19.04	19.31	18.81	18.83	18.83	0.11%	17,587,300
Mar 30, 2026	18.42	18.88	18.42	18.81	18.81	0.97%	9,658,500
Mar 27, 2026	18.28	18.65	18.19	18.63	18.63	1.64%	9,482,502
Mar 26, 2026	18.48	18.56	18.30	18.33	18.33	-0.60%	7,816,600
Mar 25, 2026	18.27	18.50	18.18	18.44	18.44	1.32%	9,448,402
Mar 24, 2026	18.22	18.23	17.95	18.20	18.20	0.94%	12,314,050
Mar 23, 2026	18.45	18.45	17.95	18.03	18.03	-3.48%	23,766,400
Mar 20, 2026	18.91	19.13	18.68	18.68	18.68	-1.22%	15,154,970
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