SHA:600479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	9.97	10.02	9.92	10.01	10.01	0.10%	2,935,000
Jun 9, 2026	9.99	10.04	9.95	10.00	10.00	0.20%	2,922,500
Jun 8, 2026	9.99	10.09	9.93	9.98	9.98	-0.89%	3,704,366
Jun 5, 2026	10.05	10.11	10.04	10.07	10.07	0.70%	2,848,540
Jun 4, 2026	10.13	10.15	9.95	10.00	10.00	-1.48%	4,562,620
Jun 3, 2026	10.21	10.22	10.10	10.15	10.15	-0.49%	3,437,620
Jun 2, 2026	10.31	10.32	10.20	10.20	10.20	-1.35%	5,292,868
Jun 1, 2026	10.33	10.34	10.25	10.34	10.34	-0.39%	6,672,514
May 29, 2026	10.27	10.40	10.23	10.38	10.38	1.07%	6,100,717
May 28, 2026	10.27	10.38	10.18	10.27	10.27	-0.19%	4,132,376
May 27, 2026	10.28	10.39	10.16	10.29	10.29	-0.10%	5,537,617
May 26, 2026	10.30	10.32	10.19	10.30	10.30	-0.10%	4,165,848
May 25, 2026	10.16	10.33	10.16	10.31	10.31	1.18%	4,663,328
May 22, 2026	10.15	10.30	10.10	10.19	10.19	0.69%	4,056,828
May 21, 2026	10.22	10.35	10.09	10.12	10.12	-0.88%	6,094,540
May 20, 2026	10.30	10.30	10.15	10.21	10.21	-0.58%	3,391,318
May 19, 2026	10.18	10.30	10.18	10.27	10.27	0.88%	3,929,867
May 18, 2026	10.38	10.38	10.12	10.18	10.18	-1.93%	7,791,010
May 15, 2026	10.36	10.44	10.29	10.38	10.38	0.19%	6,221,676
May 14, 2026	10.50	10.50	10.36	10.36	10.36	-1.71%	6,589,800
May 13, 2026	10.63	10.63	10.49	10.54	10.54	-0.47%	6,400,984
May 12, 2026	10.78	10.78	10.56	10.59	10.59	-1.94%	8,559,500
May 11, 2026	10.78	10.81	10.63	10.80	10.80	0.28%	10,598,830
May 8, 2026	10.75	10.84	10.69	10.77	10.77	0.19%	8,490,311
May 7, 2026	10.85	10.92	10.69	10.75	10.75	-1.01%	11,160,690
May 6, 2026	11.01	11.07	10.81	10.86	10.86	-1.36%	15,158,770
Apr 30, 2026	10.93	11.17	10.93	11.01	11.01	-0.54%	15,423,150
Apr 29, 2026	10.80	11.07	10.74	11.07	11.07	4.63%	21,682,430
Apr 28, 2026	10.55	10.69	10.51	10.58	10.58	-0.19%	5,911,440
Apr 27, 2026	10.55	10.62	10.42	10.60	10.60	-0.09%	6,857,920
Apr 24, 2026	10.48	10.61	10.42	10.61	10.61	1.05%	4,999,701
Apr 23, 2026	10.45	10.55	10.41	10.50	10.50	0.19%	5,476,860
Apr 22, 2026	10.52	10.52	10.41	10.48	10.48	-0.29%	4,238,044
Apr 21, 2026	10.46	10.59	10.45	10.51	10.51	0.10%	5,389,319
Apr 20, 2026	10.56	10.59	10.42	10.50	10.50	-0.85%	7,323,080
Apr 17, 2026	10.77	10.78	10.54	10.59	10.59	-2.22%	7,365,680
Apr 16, 2026	10.78	10.85	10.64	10.83	10.83	-0.09%	7,627,500
Apr 15, 2026	10.59	10.85	10.50	10.84	10.84	3.24%	10,625,600
Apr 14, 2026	10.59	10.59	10.37	10.50	10.50	-0.28%	5,551,839
Apr 13, 2026	10.68	10.72	10.45	10.53	10.53	-1.86%	5,966,701
Apr 10, 2026	10.80	10.84	10.67	10.73	10.73	-0.46%	6,350,621
Apr 9, 2026	10.74	11.01	10.71	10.78	10.78	-0.55%	7,042,580
Apr 8, 2026	10.78	10.88	10.70	10.84	10.84	1.31%	7,919,280
Apr 7, 2026	10.54	10.79	10.38	10.70	10.70	1.90%	6,539,800
Apr 3, 2026	10.87	10.88	10.49	10.50	10.50	-3.40%	6,964,220
Apr 2, 2026	10.91	11.02	10.84	10.87	10.87	-0.46%	7,179,240
Apr 1, 2026	10.79	10.97	10.67	10.92	10.92	1.68%	9,761,520
Mar 31, 2026	10.67	10.84	10.60	10.74	10.74	0.66%	8,566,920
Mar 30, 2026	10.28	10.67	10.23	10.67	10.67	2.99%	10,466,980
Mar 27, 2026	10.00	10.38	10.00	10.36	10.36	2.17%	7,253,320