SHA:600479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	10.45	10.62	10.42	10.54	-	0.57%	3,039,100
Feb 3, 2026	10.47	10.52	10.35	10.48	10.48	0.38%	6,199,600
Feb 2, 2026	10.55	10.63	10.42	10.44	10.44	-0.95%	7,123,980
Jan 30, 2026	10.47	10.63	10.47	10.54	10.54	0.48%	6,766,092
Jan 29, 2026	10.55	10.58	10.44	10.49	10.49	-1.22%	7,290,030
Jan 28, 2026	10.76	10.98	10.57	10.62	10.62	0.28%	9,537,536
Jan 27, 2026	10.70	10.70	10.41	10.59	10.59	-1.49%	9,525,980
Jan 26, 2026	10.58	10.75	10.53	10.75	10.75	1.70%	10,621,680
Jan 23, 2026	10.55	10.58	10.53	10.57	10.57	0.28%	4,447,201
Jan 22, 2026	10.49	10.54	10.46	10.54	10.54	0.48%	4,921,598
Jan 21, 2026	10.47	10.49	10.41	10.49	10.49	0.19%	4,731,040
Jan 20, 2026	10.44	10.50	10.41	10.47	10.47	0.58%	5,226,040
Jan 19, 2026	10.32	10.42	10.29	10.41	10.41	0.87%	3,771,343
Jan 16, 2026	10.46	10.46	10.31	10.32	10.32	-1.05%	5,090,501
Jan 15, 2026	10.40	10.46	10.36	10.43	10.43	0.38%	4,964,544
Jan 14, 2026	10.38	10.47	10.28	10.39	10.39	0.10%	7,383,721
Jan 13, 2026	10.38	10.49	10.36	10.38	10.38	0.19%	7,924,612
Jan 12, 2026	10.32	10.37	10.29	10.36	10.36	0.48%	5,860,365
Jan 9, 2026	10.28	10.31	10.22	10.31	10.31	0.39%	6,087,355
Jan 8, 2026	10.24	10.29	10.23	10.27	10.27	0.29%	3,909,132
Jan 7, 2026	10.30	10.31	10.23	10.24	10.24	-0.49%	4,046,221
Jan 6, 2026	10.25	10.30	10.23	10.29	10.29	0.39%	5,621,060
Jan 5, 2026	10.16	10.25	10.13	10.25	10.25	0.89%	6,009,880
Dec 31, 2025	10.14	10.17	10.10	10.16	10.16	0.30%	2,893,500
Dec 30, 2025	10.19	10.19	10.11	10.13	10.13	-0.59%	4,232,335
Dec 29, 2025	10.29	10.29	10.16	10.19	10.19	-0.88%	6,593,541
Dec 26, 2025	10.34	10.36	10.25	10.28	10.28	-0.68%	4,221,683
Dec 25, 2025	10.32	10.37	10.29	10.35	10.35	0.29%	2,989,652
Dec 24, 2025	10.29	10.33	10.24	10.32	10.32	0.10%	4,176,800
Dec 23, 2025	10.39	10.41	10.30	10.31	10.31	-0.67%	3,831,515
Dec 22, 2025	10.40	10.47	10.36	10.38	10.38	-0.76%	4,439,907
Dec 19, 2025	10.45	10.50	10.40	10.46	10.46	0.10%	3,768,440
Dec 18, 2025	10.27	10.46	10.25	10.45	10.45	1.85%	6,109,400
Dec 17, 2025	10.19	10.29	10.15	10.26	10.26	0.59%	4,881,321
Dec 16, 2025	10.23	10.26	10.16	10.20	10.20	-0.20%	4,920,721
Dec 15, 2025	10.23	10.28	10.16	10.22	10.22	-0.10%	6,192,220
Dec 12, 2025	10.32	10.34	10.18	10.23	10.23	-0.29%	9,676,895
Dec 11, 2025	10.46	10.48	10.22	10.26	10.26	-1.63%	8,804,060
Dec 10, 2025	10.47	10.50	10.38	10.43	10.43	-0.29%	5,231,200
Dec 9, 2025	10.63	10.67	10.46	10.46	10.46	-1.78%	4,421,310
Dec 8, 2025	10.79	10.79	10.65	10.65	10.65	-0.93%	4,576,600
Dec 5, 2025	10.79	10.79	10.62	10.75	10.75	-0.46%	4,851,860
Dec 4, 2025	10.80	10.85	10.72	10.80	10.80	-0.46%	4,590,680
Dec 3, 2025	10.68	10.85	10.65	10.85	10.85	1.59%	6,757,280
Dec 2, 2025	10.70	10.75	10.62	10.68	10.68	-0.47%	3,781,451
Dec 1, 2025	10.67	10.76	10.65	10.73	10.73	0.56%	4,010,520
Nov 28, 2025	10.77	10.77	10.61	10.67	10.67	-1.02%	4,340,500
Nov 27, 2025	10.78	10.79	10.62	10.78	10.78	0.09%	5,005,300
Nov 26, 2025	10.60	10.82	10.59	10.77	10.77	1.32%	7,744,962
Nov 25, 2025	10.47	10.67	10.44	10.63	10.63	1.72%	5,576,240