SHA:600679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.02	13.04	12.90	12.91	12.91	-0.92%	4,669,800
Feb 5, 2026	13.01	13.09	12.96	13.03	13.03	0.15%	3,404,701
Feb 4, 2026	12.95	13.06	12.90	13.01	13.01	0.08%	3,174,601
Feb 3, 2026	12.93	13.01	12.87	13.00	13.00	0.70%	3,400,176
Feb 2, 2026	13.10	13.14	12.91	12.91	12.91	-1.30%	3,892,600
Jan 30, 2026	13.06	13.24	13.01	13.08	13.08	0.69%	4,595,400
Jan 29, 2026	13.16	13.17	12.96	12.99	12.99	-0.92%	4,309,000
Jan 28, 2026	13.16	13.23	13.05	13.11	13.11	-0.23%	4,064,700
Jan 27, 2026	13.22	13.27	12.91	13.14	13.14	-0.98%	4,609,001
Jan 26, 2026	13.58	13.58	13.19	13.27	13.27	-2.28%	5,964,201
Jan 23, 2026	13.50	13.59	13.45	13.58	13.58	0.30%	5,415,502
Jan 22, 2026	13.40	13.66	13.34	13.54	13.54	1.12%	6,616,603
Jan 21, 2026	13.29	13.48	13.14	13.39	13.39	0.30%	6,380,300
Jan 20, 2026	13.30	13.67	13.15	13.35	13.35	0.45%	9,715,902
Jan 19, 2026	13.10	13.29	13.05	13.29	13.29	2.07%	5,685,604
Jan 16, 2026	13.30	13.35	13.00	13.02	13.02	-1.59%	6,413,451
Jan 15, 2026	13.20	13.48	13.20	13.23	13.23	-0.15%	6,601,621
Jan 14, 2026	13.45	13.52	13.15	13.25	13.25	-1.49%	10,972,050
Jan 13, 2026	13.58	13.84	13.36	13.45	13.45	-1.10%	10,834,100
Jan 12, 2026	13.52	13.60	13.42	13.60	13.60	0.44%	9,150,951
Jan 9, 2026	13.49	13.59	13.28	13.54	13.54	0.37%	7,651,852
Jan 8, 2026	13.55	13.55	13.35	13.49	13.49	-0.22%	5,535,351
Jan 7, 2026	13.56	13.69	13.50	13.52	13.52	-0.95%	5,449,400
Jan 6, 2026	13.46	13.66	13.39	13.65	13.65	1.94%	6,964,002
Jan 5, 2026	13.36	13.47	13.33	13.39	13.39	-0.30%	6,629,222
Dec 31, 2025	13.46	13.56	13.23	13.43	13.43	-0.15%	6,261,429
Dec 30, 2025	13.57	13.68	13.38	13.45	13.45	-1.54%	6,699,501
Dec 29, 2025	13.53	13.87	13.53	13.66	13.66	-0.29%	6,806,200
Dec 26, 2025	13.85	13.92	13.61	13.70	13.70	-1.30%	7,573,652
Dec 25, 2025	13.98	14.17	13.67	13.88	13.88	-0.57%	8,742,080
Dec 24, 2025	14.19	14.19	13.92	13.96	13.96	-1.62%	9,224,148
Dec 23, 2025	13.90	14.48	13.61	14.19	14.19	2.60%	16,204,198
Dec 22, 2025	13.99	14.02	13.80	13.83	13.83	-0.86%	5,901,750
Dec 19, 2025	13.59	13.97	13.56	13.95	13.95	2.65%	7,574,900
Dec 18, 2025	13.30	13.88	13.26	13.59	13.59	1.57%	8,670,100
Dec 17, 2025	13.65	13.67	13.17	13.38	13.38	-1.98%	9,404,300
Dec 16, 2025	13.60	14.08	13.56	13.65	13.65	-0.73%	7,757,599
Dec 15, 2025	13.74	13.99	13.51	13.75	13.75	-1.29%	7,967,531
Dec 12, 2025	14.34	14.39	13.88	13.93	13.93	-3.06%	14,570,050
Dec 11, 2025	14.65	15.08	14.35	14.37	14.37	-2.77%	20,022,880
Dec 10, 2025	14.59	15.08	14.33	14.78	14.78	1.79%	18,134,080
Dec 9, 2025	14.37	14.91	14.37	14.52	14.52	1.18%	17,400,300
Dec 8, 2025	14.68	14.80	14.34	14.35	14.35	-0.76%	17,122,250
Dec 5, 2025	13.86	15.24	13.85	14.46	14.46	4.40%	28,290,660
Dec 4, 2025	14.16	14.17	13.80	13.85	13.85	-2.19%	8,132,200
Dec 3, 2025	13.90	14.26	13.75	14.16	14.16	1.65%	13,153,600
Dec 2, 2025	14.01	14.18	13.86	13.93	13.93	-0.57%	6,285,900
Dec 1, 2025	13.95	14.10	13.84	14.01	14.01	0.14%	7,532,350
Nov 28, 2025	13.98	14.04	13.70	13.99	13.99	-0.43%	10,619,500
Nov 27, 2025	13.56	14.36	13.43	14.05	14.05	3.01%	16,908,888