SHA:600079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.30	19.58	19.04	19.13	19.13	-1.65%	13,279,600
Oct 29, 2026	19.57	19.74	19.38	19.45	19.45	-0.56%	10,106,100
Oct 28, 2026	19.54	19.70	19.43	19.56	19.56	0.31%	7,151,800
Oct 27, 2026	19.71	19.88	19.40	19.50	19.50	-1.02%	10,436,897
Oct 26, 2026	19.27	19.78	19.19	19.70	19.70	2.18%	11,599,800
Oct 23, 2026	18.98	19.30	18.70	19.28	19.28	1.15%	14,055,700
Oct 22, 2026	19.45	19.57	19.00	19.06	19.06	-2.21%	13,226,300
Oct 21, 2026	19.62	19.92	19.47	19.49	19.49	-0.31%	8,313,900
Oct 20, 2026	19.30	19.75	19.15	19.55	19.55	1.30%	13,713,400
Oct 19, 2026	18.88	19.64	18.83	19.30	19.30	2.17%	22,872,359
Oct 16, 2026	20.01	20.69	18.62	18.89	18.89	-5.50%	54,445,444
Oct 15, 2026	19.80	20.15	19.67	19.99	19.99	0.35%	21,093,315
Oct 14, 2026	19.65	19.95	19.58	19.92	19.92	1.17%	13,152,900
Oct 13, 2026	19.60	19.78	19.38	19.69	19.69	0.20%	12,307,700
Oct 12, 2026	19.23	19.88	19.20	19.65	19.65	2.18%	21,066,900
Oct 9, 2026	19.19	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%	10,818,656
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%	21,734,838
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