SHA:600079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	17.35	17.38	17.20	17.25	17.25	-0.81%	6,816,660
Jun 9, 2026	17.30	17.46	17.20	17.39	17.39	0.58%	6,602,364
Jun 8, 2026	17.32	17.50	17.19	17.29	17.29	-0.75%	9,995,168
Jun 5, 2026	17.61	17.62	17.38	17.42	17.42	0.46%	6,812,550
Jun 4, 2026	17.40	17.46	17.32	17.34	17.34	-0.40%	6,811,865
Jun 3, 2026	17.60	17.62	17.41	17.41	17.41	-1.25%	7,456,000
Jun 2, 2026	17.75	17.75	17.60	17.63	17.63	-0.79%	7,247,658
Jun 1, 2026	17.49	17.81	17.42	17.77	17.77	1.54%	9,834,387
May 29, 2026	17.33	17.70	17.30	17.50	17.50	0.69%	12,955,744
May 28, 2026	17.52	17.65	17.38	17.38	17.38	-1.03%	11,234,968
May 27, 2026	17.60	17.69	17.32	17.56	17.56	-	12,407,934
May 26, 2026	17.60	17.67	17.40	17.56	17.56	-0.40%	12,126,157
May 25, 2026	17.85	17.94	17.58	17.63	17.63	-1.40%	11,392,666
May 22, 2026	17.92	18.03	17.68	17.88	17.88	-0.28%	7,859,343
May 21, 2026	17.61	18.24	17.57	17.93	17.93	1.64%	16,057,868
May 20, 2026	17.95	17.95	17.53	17.64	17.64	-1.84%	12,962,900
May 19, 2026	17.89	18.01	17.88	17.97	17.97	0.28%	6,857,300
May 18, 2026	18.16	18.18	17.81	17.92	17.92	-1.54%	17,154,894
May 15, 2026	18.27	18.34	18.18	18.20	18.20	-0.05%	10,619,900
May 14, 2026	18.39	18.60	18.21	18.21	18.21	-1.14%	12,760,400
May 13, 2026	18.45	18.52	18.41	18.42	18.42	-0.11%	10,423,400
May 12, 2026	18.53	18.53	18.40	18.44	18.44	-0.49%	13,662,560
May 11, 2026	18.44	18.68	18.39	18.53	18.53	0.38%	17,606,500
May 8, 2026	18.58	18.58	18.41	18.46	18.46	-0.81%	14,548,430
May 7, 2026	18.82	18.85	18.55	18.61	18.61	-0.96%	18,623,870
May 6, 2026	18.99	18.99	18.75	18.79	18.79	-0.48%	12,352,530
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%	17,219,970
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%	12,844,080
Apr 15, 2026	18.67	18.88	18.61	18.79	18.79	1.35%	12,577,450
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%	12,753,950
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