SHA:600479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	9.61	9.70	9.53	9.61	-	-	2,921,541
Jul 2, 2026	9.41	9.66	9.40	9.61	9.61	1.48%	4,841,664
Jul 1, 2026	9.29	9.51	9.20	9.47	9.47	1.83%	4,195,740
Jun 30, 2026	9.40	9.41	9.20	9.30	9.30	-0.11%	4,152,398
Jun 29, 2026	9.37	9.74	9.29	9.69	9.31	2.76%	6,790,961
Jun 26, 2026	9.58	9.60	9.40	9.43	9.06	-1.46%	3,380,284
Jun 25, 2026	9.61	9.65	9.45	9.57	9.19	-1.44%	4,110,345
Jun 24, 2026	9.75	9.85	9.67	9.71	9.33	0.41%	6,285,098
Jun 23, 2026	9.55	9.79	9.50	9.67	9.29	1.15%	5,435,660
Jun 22, 2026	9.53	9.56	9.26	9.56	9.19	-	4,855,840
Jun 18, 2026	9.53	9.66	9.48	9.56	9.19	0.31%	3,525,440
Jun 17, 2026	9.67	9.68	9.52	9.53	9.16	-1.75%	4,240,240
Jun 16, 2026	9.83	9.83	9.66	9.70	9.32	-1.42%	5,042,781
Jun 15, 2026	9.85	9.93	9.79	9.84	9.45	-0.10%	5,579,960
Jun 12, 2026	9.80	9.86	9.71	9.85	9.46	0.61%	6,934,028
Jun 11, 2026	9.97	10.01	9.76	9.79	9.41	-2.20%	4,837,900
Jun 10, 2026	9.97	10.02	9.92	10.01	9.62	0.10%	2,935,000
Jun 9, 2026	9.99	10.04	9.95	10.00	9.61	0.20%	2,922,500
Jun 8, 2026	9.99	10.09	9.93	9.98	9.59	-0.89%	3,704,366
Jun 5, 2026	10.05	10.11	10.04	10.07	9.68	0.70%	2,848,540
Jun 4, 2026	10.13	10.15	9.95	10.00	9.61	-1.48%	4,562,620
Jun 3, 2026	10.21	10.22	10.10	10.15	9.75	-0.49%	3,437,620
Jun 2, 2026	10.31	10.32	10.20	10.20	9.80	-1.35%	5,292,868
Jun 1, 2026	10.33	10.34	10.25	10.34	9.93	-0.39%	6,672,514
May 29, 2026	10.27	10.40	10.23	10.38	9.97	1.07%	6,100,717
May 28, 2026	10.27	10.38	10.18	10.27	9.87	-0.19%	4,132,376
May 27, 2026	10.28	10.39	10.16	10.29	9.89	-0.10%	5,537,617
May 26, 2026	10.30	10.32	10.19	10.30	9.90	-0.10%	4,165,848
May 25, 2026	10.16	10.33	10.16	10.31	9.91	1.18%	4,663,328
May 22, 2026	10.15	10.30	10.10	10.19	9.79	0.69%	4,056,828
May 21, 2026	10.22	10.35	10.09	10.12	9.72	-0.88%	6,094,540
May 20, 2026	10.30	10.30	10.15	10.21	9.81	-0.58%	3,391,318
May 19, 2026	10.18	10.30	10.18	10.27	9.87	0.88%	3,929,867
May 18, 2026	10.38	10.38	10.12	10.18	9.78	-1.93%	7,791,010
May 15, 2026	10.36	10.44	10.29	10.38	9.97	0.19%	6,221,676
May 14, 2026	10.50	10.50	10.36	10.36	9.95	-1.71%	6,589,800
May 13, 2026	10.63	10.63	10.49	10.54	10.13	-0.47%	6,400,984
May 12, 2026	10.78	10.78	10.56	10.59	10.17	-1.94%	8,559,500
May 11, 2026	10.78	10.81	10.63	10.80	10.38	0.28%	10,598,830
May 8, 2026	10.75	10.84	10.69	10.77	10.35	0.19%	8,490,311
May 7, 2026	10.85	10.92	10.69	10.75	10.33	-1.01%	11,160,690
May 6, 2026	11.01	11.07	10.81	10.86	10.43	-1.36%	15,158,770
Apr 30, 2026	10.93	11.17	10.93	11.01	10.58	-0.54%	15,423,150
Apr 29, 2026	10.80	11.07	10.74	11.07	10.64	4.63%	21,682,430
Apr 28, 2026	10.55	10.69	10.51	10.58	10.17	-0.19%	5,911,440
Apr 27, 2026	10.55	10.62	10.42	10.60	10.18	-0.09%	6,857,920
Apr 24, 2026	10.48	10.61	10.42	10.61	10.19	1.05%	4,999,701
Apr 23, 2026	10.45	10.55	10.41	10.50	10.09	0.19%	5,476,860
Apr 22, 2026	10.52	10.52	10.41	10.48	10.07	-0.29%	4,238,044
Apr 21, 2026	10.46	10.59	10.45	10.51	10.10	0.10%	5,389,319