SHA:600479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.99	11.05	10.87	10.88	10.88	-1.63%	4,589,720
Mar 18, 2026	10.92	11.06	10.89	11.06	11.06	1.19%	6,328,046
Mar 17, 2026	11.00	11.11	10.92	10.93	10.93	-0.55%	5,432,300
Mar 16, 2026	10.99	11.00	10.86	10.99	10.99	0.27%	6,471,920
Mar 13, 2026	11.01	11.10	10.94	10.96	10.96	-0.90%	6,699,260
Mar 12, 2026	11.16	11.17	11.04	11.06	11.06	-0.63%	5,226,000
Mar 11, 2026	11.21	11.23	11.07	11.13	11.13	-0.80%	5,751,680
Mar 10, 2026	11.26	11.28	11.14	11.22	11.22	0.45%	7,115,267
Mar 9, 2026	11.12	11.26	11.01	11.17	11.17	-0.27%	9,268,841
Mar 6, 2026	10.92	11.22	10.92	11.20	11.20	1.91%	7,458,427
Mar 5, 2026	11.16	11.16	10.94	10.99	10.99	0.64%	6,967,720
Mar 4, 2026	10.90	11.09	10.80	10.92	10.92	-0.64%	8,345,580
Mar 3, 2026	11.21	11.34	10.96	10.99	10.99	-2.22%	12,235,540
Mar 2, 2026	11.25	11.35	11.15	11.24	11.24	-1.06%	8,976,487
Feb 27, 2026	11.37	11.42	11.29	11.36	11.36	-0.18%	7,627,560
Feb 26, 2026	11.39	11.53	11.34	11.38	11.38	-0.44%	8,985,820
Feb 25, 2026	11.35	11.49	11.28	11.43	11.43	0.09%	11,612,700
Feb 24, 2026	11.02	11.44	10.96	11.42	11.42	3.72%	21,848,920
Feb 13, 2026	10.92	11.11	10.92	11.01	11.01	0.18%	8,989,380
Feb 12, 2026	11.02	11.12	10.96	10.99	10.99	-0.54%	10,226,400
Feb 11, 2026	11.11	11.18	10.94	11.05	11.05	0.73%	17,266,380
Feb 10, 2026	11.11	11.28	10.81	10.97	10.97	3.30%	27,183,240
Feb 9, 2026	10.66	10.67	10.57	10.62	10.62	0.19%	5,858,266
Feb 6, 2026	10.74	10.84	10.60	10.60	10.60	-0.38%	9,459,460
Feb 5, 2026	10.58	10.67	10.54	10.64	10.64	0.57%	6,312,688
Feb 4, 2026	10.45	10.62	10.42	10.58	10.58	0.95%	5,196,852
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