SHA:600479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.76	10.77	10.31	10.37	10.37	-3.62%	16,573,550
Nov 12, 2026	10.70	10.89	10.64	10.76	10.76	0.47%	16,512,200
Nov 11, 2026	10.68	10.75	10.60	10.71	10.71	0.09%	9,121,300
Nov 10, 2026	10.69	10.77	10.59	10.70	10.70	0.94%	11,333,000
Nov 9, 2026	10.70	10.75	10.59	10.60	10.60	-0.56%	10,869,900
Nov 6, 2026	10.59	10.87	10.55	10.66	10.66	-1.93%	12,855,320
Nov 5, 2026	10.76	10.95	10.75	10.87	10.87	0.65%	20,250,900
Nov 4, 2026	10.74	10.84	10.52	10.80	10.80	0.19%	23,775,500
Nov 3, 2026	10.65	10.90	10.56	10.78	10.78	0.75%	23,857,200
Nov 2, 2026	10.39	10.72	10.25	10.70	10.70	2.49%	19,630,041
Oct 30, 2026	10.22	10.73	10.06	10.44	10.44	1.95%	21,348,430
Oct 29, 2026	10.49	10.56	10.23	10.24	10.24	-2.38%	13,488,899
Oct 28, 2026	10.55	10.63	10.35	10.49	10.49	0.29%	17,402,900
Oct 27, 2026	10.69	10.79	10.45	10.46	10.46	-1.87%	13,945,200
Oct 26, 2026	10.76	10.92	10.61	10.84	10.66	-0.18%	15,863,080
Oct 23, 2026	10.69	10.88	10.39	10.86	10.68	1.21%	21,636,880
Oct 22, 2026	11.10	11.15	10.62	10.73	10.55	-2.98%	20,810,300
Oct 21, 2026	11.11	11.33	11.03	11.06	10.88	0.18%	19,222,910
Oct 20, 2026	11.02	11.10	10.87	11.04	10.86	0.18%	15,711,300
Oct 19, 2026	11.29	11.38	10.85	11.02	10.84	-2.48%	26,632,510
Oct 16, 2026	11.59	12.12	11.18	11.30	11.11	-1.74%	32,169,220
Oct 15, 2026	11.36	11.86	11.33	11.50	11.31	-0.78%	24,748,640
Oct 14, 2026	11.74	11.81	11.50	11.59	11.40	-1.86%	20,820,877
Oct 13, 2026	11.59	11.90	11.42	11.81	11.61	0.68%	30,959,810
Oct 12, 2026	12.31	12.47	11.73	11.73	11.53	-5.71%	35,138,129
Oct 9, 2026	12.12	12.48	11.75	12.44	12.23	2.56%	48,447,700
Oct 8, 2026	12.32	12.59	12.06	12.13	11.93	-2.18%	37,990,640
Sep 30, 2026	11.95	12.86	11.87	12.40	12.19	3.77%	68,336,298
Sep 29, 2026	12.08	12.70	11.95	11.95	11.75	-1.81%	47,930,883
Sep 28, 2026	12.56	12.67	12.08	12.17	11.97	-1.85%	39,187,330
Sep 24, 2026	13.00	13.36	12.38	12.40	12.19	-5.99%	65,630,455
Sep 23, 2026	13.09	14.52	12.80	13.19	12.97	-2.80%	111,383,142
Sep 22, 2026	12.13	13.57	12.06	13.57	13.34	9.97%	98,981,706
Sep 21, 2026	11.69	12.44	11.60	12.34	12.13	6.20%	69,906,910
Sep 18, 2026	11.48	11.80	11.38	11.62	11.43	1.22%	48,292,663
Sep 17, 2026	11.26	11.85	11.22	11.48	11.29	1.32%	48,080,008
Sep 16, 2026	11.31	11.68	11.23	11.33	11.14	-0.61%	41,441,627
Sep 15, 2026	11.90	12.10	11.38	11.40	11.21	-4.20%	53,025,052
Sep 14, 2026	11.28	12.33	11.28	11.90	11.70	4.02%	62,876,232
Sep 11, 2026	12.18	12.35	11.44	11.44	11.25	-9.99%	67,455,018
Sep 10, 2026	13.80	13.96	12.71	12.71	12.50	-9.99%	85,752,645
Sep 9, 2026	13.90	14.75	13.67	14.12	13.89	-4.66%	101,493,879
Sep 8, 2026	13.95	15.25	13.19	14.81	14.56	6.85%	132,321,619
Sep 7, 2026	12.90	14.46	12.71	13.86	13.63	5.40%	108,352,910
Sep 4, 2026	13.61	13.92	12.83	13.15	12.93	-7.78%	103,205,412
Sep 3, 2026	12.84	14.26	12.24	14.26	14.02	10.03%	124,187,217
Sep 2, 2026	13.24	14.71	12.90	12.96	12.74	-3.07%	133,362,666
Sep 1, 2026	12.04	13.37	11.58	13.37	13.15	10.04%	108,910,745
Aug 31, 2026	12.80	13.40	12.00	12.15	11.95	-8.85%	109,122,687
Aug 28, 2026	11.80	13.33	11.80	13.33	13.11	9.98%	107,203,823