SHA:600479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.80	11.07	10.74	11.07	11.07	4.63%	21,682,437
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
Mar 26, 2026	10.20	10.36	10.10	10.14	10.14	-0.49%	6,123,580
Mar 25, 2026	10.13	10.22	10.09	10.19	10.19	0.79%	6,856,640
Mar 24, 2026	10.11	10.15	9.92	10.11	10.11	1.81%	9,740,912
Mar 23, 2026	10.64	10.64	9.86	9.93	9.93	-7.54%	15,439,260
Mar 20, 2026	10.88	10.93	10.74	10.74	10.74	-1.29%	6,073,660
Mar 19, 2026	10.99	11.05	10.87	10.88	10.88	-1.63%	4,589,720
Mar 18, 2026	10.92	11.06	10.89	11.06	11.06	1.19%	6,328,046
Mar 17, 2026	11.00	11.11	10.92	10.93	10.93	-0.55%	5,432,300
Mar 16, 2026	10.99	11.00	10.86	10.99	10.99	0.27%	6,471,920
Mar 13, 2026	11.01	11.10	10.94	10.96	10.96	-0.90%	6,699,260
Mar 12, 2026	11.16	11.17	11.04	11.06	11.06	-0.63%	5,226,000
Mar 11, 2026	11.21	11.23	11.07	11.13	11.13	-0.80%	5,751,680
Mar 10, 2026	11.26	11.28	11.14	11.22	11.22	0.45%	7,115,267
Mar 9, 2026	11.12	11.26	11.01	11.17	11.17	-0.27%	9,268,841
Mar 6, 2026	10.92	11.22	10.92	11.20	11.20	1.91%	7,458,427
Mar 5, 2026	11.16	11.16	10.94	10.99	10.99	0.64%	6,967,720
Mar 4, 2026	10.90	11.09	10.80	10.92	10.92	-0.64%	8,345,580
Mar 3, 2026	11.21	11.34	10.96	10.99	10.99	-2.22%	12,235,540
Mar 2, 2026	11.25	11.35	11.15	11.24	11.24	-1.06%	8,976,487
Feb 27, 2026	11.37	11.42	11.29	11.36	11.36	-0.18%	7,627,560
Feb 26, 2026	11.39	11.53	11.34	11.38	11.38	-0.44%	8,985,820
Feb 25, 2026	11.35	11.49	11.28	11.43	11.43	0.09%	11,612,700
Feb 24, 2026	11.02	11.44	10.96	11.42	11.42	3.72%	21,848,920
Feb 13, 2026	10.92	11.11	10.92	11.01	11.01	0.18%	8,989,380
Feb 12, 2026	11.02	11.12	10.96	10.99	10.99	-0.54%	10,226,400
Feb 11, 2026	11.11	11.18	10.94	11.05	11.05	0.73%	17,266,380
Feb 10, 2026	11.11	11.28	10.81	10.97	10.97	3.30%	27,183,240