SHA:600679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.01	12.05	11.49	11.62	11.62	-3.17%	4,636,400
Mar 19, 2026	12.18	12.21	11.96	12.00	12.00	-1.56%	2,649,301
Mar 18, 2026	12.08	12.20	11.98	12.19	12.19	0.91%	2,562,900
Mar 17, 2026	12.26	12.32	12.07	12.08	12.08	-1.15%	2,686,601
Mar 16, 2026	11.98	12.26	11.96	12.22	12.22	1.50%	2,691,000
Mar 13, 2026	12.07	12.18	12.01	12.04	12.04	-0.25%	2,596,402
Mar 12, 2026	12.17	12.26	12.07	12.07	12.07	-1.15%	2,506,700
Mar 11, 2026	12.30	12.37	12.20	12.21	12.21	-1.13%	2,394,300
Mar 10, 2026	12.27	12.38	12.27	12.35	12.35	0.98%	2,245,122
Mar 9, 2026	12.30	12.30	12.12	12.23	12.23	-0.65%	3,026,501
Mar 6, 2026	12.17	12.31	12.06	12.31	12.31	1.40%	2,547,701
Mar 5, 2026	12.12	12.25	12.09	12.14	12.14	1.00%	2,517,500
Mar 4, 2026	12.10	12.20	11.84	12.02	12.02	-0.91%	2,970,501
Mar 3, 2026	12.40	12.64	12.12	12.13	12.13	-2.41%	4,705,237
Mar 2, 2026	12.73	12.75	12.42	12.43	12.43	-3.57%	5,347,001
Feb 27, 2026	12.81	12.96	12.81	12.89	12.89	-	2,423,698
Feb 26, 2026	12.96	12.96	12.85	12.89	12.89	-0.54%	2,692,402
Feb 25, 2026	12.97	13.08	12.91	12.96	12.96	-0.31%	3,656,101
Feb 24, 2026	12.80	13.02	12.79	13.00	13.00	2.12%	3,726,937
Feb 13, 2026	12.83	12.88	12.73	12.73	12.73	-0.78%	2,282,002
Feb 12, 2026	13.06	13.08	12.83	12.83	12.83	-1.61%	4,113,898
Feb 11, 2026	13.09	13.11	13.01	13.04	13.04	-0.23%	2,560,800
Feb 10, 2026	13.02	13.10	12.96	13.07	13.07	0.38%	3,410,901
Feb 9, 2026	12.97	13.02	12.92	13.02	13.02	0.85%	3,150,801
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