SHA:600679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	12.47	12.71	12.44	12.58	12.58	0.48%	4,492,800
Oct 9, 2025	12.56	12.59	12.35	12.52	12.52	-	4,462,701
Sep 30, 2025	12.48	12.54	12.40	12.52	12.52	0.64%	3,926,901
Sep 29, 2025	12.51	12.53	12.24	12.44	12.44	-0.24%	4,591,500
Sep 26, 2025	12.52	12.64	12.40	12.47	12.47	-0.48%	4,183,650
Sep 25, 2025	12.75	12.79	12.49	12.53	12.53	-1.73%	6,145,300
Sep 24, 2025	12.62	12.79	12.56	12.75	12.75	0.31%	4,230,500
Sep 23, 2025	12.89	12.90	12.46	12.71	12.71	-1.93%	6,376,050
Sep 22, 2025	13.25	13.25	12.86	12.96	12.96	-2.26%	6,406,100
Sep 19, 2025	13.21	13.37	12.99	13.26	13.26	-0.08%	8,580,650
Sep 18, 2025	13.47	13.98	13.18	13.27	13.27	-1.34%	14,551,300
Sep 17, 2025	13.72	13.82	13.45	13.45	13.45	-1.82%	7,853,600
Sep 16, 2025	13.57	13.70	13.42	13.70	13.70	1.33%	6,509,900
Sep 15, 2025	13.61	13.62	13.41	13.52	13.52	-0.66%	6,585,200
Sep 12, 2025	13.79	13.84	13.54	13.61	13.61	-1.38%	7,811,201
Sep 11, 2025	13.87	13.88	13.60	13.80	13.80	-0.50%	8,793,942
Sep 10, 2025	13.82	14.09	13.82	13.87	13.87	0.22%	10,433,724
Sep 9, 2025	13.77	13.98	13.63	13.84	13.84	0.36%	12,362,652
Sep 8, 2025	13.56	14.12	13.53	13.79	13.79	1.32%	13,323,251
Sep 5, 2025	13.57	13.62	13.10	13.61	13.61	1.95%	8,200,300
Sep 4, 2025	13.24	13.56	13.13	13.35	13.35	0.75%	9,860,600
Sep 3, 2025	13.78	13.83	13.18	13.25	13.25	-3.85%	11,534,300
Sep 2, 2025	13.52	13.95	13.42	13.78	13.78	1.70%	15,594,700
Sep 1, 2025	13.30	13.71	13.30	13.55	13.55	1.27%	8,989,550
Aug 29, 2025	13.59	13.65	13.30	13.38	13.38	-0.37%	9,552,000
Aug 28, 2025	13.14	13.44	12.90	13.43	13.43	2.21%	10,777,700
Aug 27, 2025	13.55	13.60	13.13	13.14	13.14	-3.03%	10,246,450
Aug 26, 2025	13.59	13.68	13.50	13.55	13.55	-0.37%	7,203,700
Aug 25, 2025	13.74	13.75	13.51	13.60	13.60	-0.29%	10,809,909
Aug 22, 2025	13.48	13.73	13.46	13.64	13.64	0.74%	10,586,822
Aug 21, 2025	13.45	13.75	13.42	13.54	13.54	0.30%	11,017,009
Aug 20, 2025	13.32	13.77	13.22	13.50	13.50	1.73%	13,164,001
Aug 19, 2025	13.23	13.34	13.11	13.27	13.27	0.30%	9,055,561
Aug 18, 2025	13.00	13.45	12.98	13.23	13.23	2.64%	14,852,652
Aug 15, 2025	12.89	12.94	12.85	12.89	12.89	0.23%	5,826,250
Aug 14, 2025	13.08	13.09	12.83	12.86	12.86	-1.46%	6,521,200
Aug 13, 2025	13.16	13.20	13.02	13.05	13.05	-0.84%	7,020,400
Aug 12, 2025	13.24	13.36	13.13	13.16	13.16	-0.60%	7,300,103
Aug 11, 2025	12.98	13.46	12.92	13.24	13.24	3.04%	15,967,321
Aug 8, 2025	12.76	13.09	12.67	12.85	12.85	0.71%	9,421,600
Aug 7, 2025	12.79	12.84	12.73	12.76	12.76	-0.16%	3,696,501
Aug 6, 2025	12.79	12.83	12.67	12.78	12.78	-0.08%	4,735,300
Aug 5, 2025	12.66	12.80	12.66	12.79	12.79	0.87%	3,970,300
Aug 4, 2025	12.58	12.69	12.50	12.68	12.68	-0.16%	4,297,650
Aug 1, 2025	12.61	12.73	12.61	12.70	12.70	0.55%	3,479,301
Jul 31, 2025	12.81	12.92	12.58	12.63	12.63	-1.71%	5,521,500
Jul 30, 2025	12.90	12.94	12.74	12.85	12.85	-1.00%	5,586,410
Jul 29, 2025	13.12	13.20	12.81	12.98	12.98	-0.23%	6,880,400
Jul 28, 2025	13.15	13.20	13.00	13.01	13.01	-0.54%	5,161,851
Jul 25, 2025	13.04	13.08	12.91	13.08	13.08	0.31%	5,835,010