SHA:600479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	9.58	9.74	9.58	9.63	9.63	0.63%	5,224,200
Jul 28, 2026	9.46	9.64	9.46	9.57	9.57	0.42%	3,345,080
Jul 27, 2026	9.34	9.56	9.28	9.53	9.53	1.93%	3,996,900
Jul 24, 2026	9.63	9.63	9.33	9.35	9.35	-3.01%	5,759,820
Jul 23, 2026	9.56	9.66	9.51	9.64	9.64	0.10%	5,730,159
Jul 22, 2026	9.72	9.79	9.54	9.63	9.63	-0.93%	7,345,533
Jul 21, 2026	9.89	9.94	9.63	9.72	9.72	-2.21%	9,038,600
Jul 20, 2026	9.82	9.99	9.77	9.94	9.94	0.61%	9,521,140
Jul 17, 2026	10.05	10.25	9.81	9.88	9.88	-2.56%	10,604,735
Jul 16, 2026	9.95	10.19	9.90	10.14	10.14	1.00%	10,360,960
Jul 15, 2026	9.74	10.08	9.72	10.04	10.04	2.14%	10,226,480
Jul 14, 2026	9.61	9.84	9.49	9.83	9.83	1.76%	8,288,400
Jul 13, 2026	9.53	9.79	9.51	9.66	9.66	1.15%	6,555,640
Jul 10, 2026	9.43	9.59	9.35	9.55	9.55	1.06%	4,413,740
Jul 9, 2026	9.56	9.60	9.36	9.45	9.45	-1.05%	3,124,920
Jul 8, 2026	9.52	9.63	9.39	9.55	9.55	0.63%	3,606,500
Jul 7, 2026	9.64	9.69	9.43	9.49	9.49	-2.27%	3,771,300
Jul 6, 2026	9.60	9.76	9.54	9.71	9.71	1.04%	4,716,775
Jul 3, 2026	9.61	9.70	9.53	9.61	9.61	-	3,760,216
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