SHA:600479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.69	10.88	10.39	10.86	10.86	1.21%	21,636,880
Oct 22, 2026	11.10	11.15	10.62	10.73	10.73	-2.98%	20,810,300
Oct 21, 2026	11.11	11.33	11.03	11.06	11.06	0.18%	19,222,910
Oct 20, 2026	11.02	11.10	10.87	11.04	11.04	0.18%	15,711,300
Oct 19, 2026	11.29	11.38	10.85	11.02	11.02	-2.48%	26,632,510
Oct 16, 2026	11.59	12.12	11.18	11.30	11.30	-1.74%	32,169,220
Oct 15, 2026	11.36	11.86	11.33	11.50	11.50	-0.78%	24,748,640
Oct 14, 2026	11.74	11.81	11.50	11.59	11.59	-1.86%	20,820,877
Oct 13, 2026	11.59	11.90	11.42	11.81	11.81	0.68%	30,959,810
Oct 12, 2026	12.31	12.47	11.73	11.73	11.73	-5.71%	35,138,120
Oct 9, 2026	12.12	12.48	11.75	12.44	12.44	2.56%	48,447,700
Oct 8, 2026	12.32	12.59	12.06	12.13	12.13	-2.18%	37,990,640
Sep 30, 2026	11.95	12.86	11.87	12.40	12.40	3.77%	68,336,298
Sep 29, 2026	12.08	12.70	11.95	11.95	11.95	-1.81%	47,930,883
Sep 28, 2026	12.56	12.67	12.08	12.17	12.17	-1.85%	39,187,330
Sep 24, 2026	13.00	13.36	12.38	12.40	12.40	-5.99%	65,630,455
Sep 23, 2026	13.09	14.52	12.80	13.19	13.19	-2.80%	111,383,142
Sep 22, 2026	12.13	13.57	12.06	13.57	13.57	9.97%	98,981,706
Sep 21, 2026	11.69	12.44	11.60	12.34	12.34	6.20%	69,906,910
Sep 18, 2026	11.48	11.80	11.38	11.62	11.62	1.22%	48,292,663
Sep 17, 2026	11.26	11.85	11.22	11.48	11.48	1.32%	48,080,008
Sep 16, 2026	11.31	11.68	11.23	11.33	11.33	-0.61%	41,441,627
Sep 15, 2026	11.90	12.10	11.38	11.40	11.40	-4.20%	53,025,052
Sep 14, 2026	11.28	12.33	11.28	11.90	11.90	4.02%	62,876,232
Sep 11, 2026	12.18	12.35	11.44	11.44	11.44	-9.99%	67,455,018
Sep 10, 2026	13.80	13.96	12.71	12.71	12.71	-9.99%	85,752,645
Sep 9, 2026	13.90	14.75	13.67	14.12	14.12	-4.66%	101,493,879
Sep 8, 2026	13.95	15.25	13.19	14.81	14.81	6.85%	132,321,619
Sep 7, 2026	12.90	14.46	12.71	13.86	13.86	5.40%	108,352,910
Sep 4, 2026	13.61	13.92	12.83	13.15	13.15	-7.78%	103,205,412
Sep 3, 2026	12.84	14.26	12.24	14.26	14.26	10.03%	124,187,217
Sep 2, 2026	13.24	14.71	12.90	12.96	12.96	-3.07%	133,362,666
Sep 1, 2026	12.04	13.37	11.58	13.37	13.37	10.04%	108,910,745
Aug 31, 2026	12.80	13.40	12.00	12.15	12.15	-8.85%	109,122,687
Aug 28, 2026	11.80	13.33	11.80	13.33	13.33	9.98%	107,203,823
Aug 27, 2026	12.00	12.12	11.60	12.12	12.12	9.98%	108,076,729
Aug 26, 2026	10.98	11.02	10.98	11.02	11.02	9.98%	22,291,341
Aug 25, 2026	9.78	10.03	9.76	10.02	10.02	2.24%	7,209,720
Aug 24, 2026	9.76	9.81	9.67	9.80	9.80	0.41%	4,093,341
Aug 21, 2026	10.00	10.02	9.71	9.76	9.76	-3.08%	8,268,200
Aug 20, 2026	9.94	10.13	9.92	10.07	10.07	1.82%	8,948,500
Aug 19, 2026	9.87	10.02	9.81	9.89	9.89	-0.20%	5,555,400
Aug 18, 2026	9.98	10.03	9.89	9.91	9.91	-0.70%	4,077,700
Aug 17, 2026	9.97	10.06	9.76	9.98	9.98	-0.20%	6,654,700
Aug 14, 2026	9.93	10.10	9.84	10.00	10.00	0.10%	7,510,780
Aug 13, 2026	9.87	10.06	9.76	9.99	9.99	0.60%	8,164,000
Aug 12, 2026	9.88	9.99	9.83	9.93	9.93	0.30%	4,348,219
Aug 11, 2026	9.91	10.03	9.86	9.90	9.90	-0.10%	5,609,360
Aug 10, 2026	9.90	9.98	9.85	9.91	9.91	0.61%	6,040,095
Aug 7, 2026	9.73	9.85	9.66	9.85	9.85	1.44%	5,698,422