SHA:600679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.11	11.30	11.05	11.23	11.23	0.81%	2,782,475
Apr 29, 2026	10.98	11.19	10.98	11.14	11.14	-0.45%	3,169,076
Apr 28, 2026	11.28	11.33	11.08	11.19	11.19	-1.67%	2,748,500
Apr 27, 2026	11.23	11.38	11.08	11.38	11.38	1.61%	3,525,400
Apr 24, 2026	11.08	11.25	11.00	11.20	11.20	1.08%	3,377,300
Apr 23, 2026	11.17	11.27	11.01	11.08	11.08	-0.54%	3,211,701
Apr 22, 2026	11.30	11.30	11.12	11.14	11.14	-1.59%	3,408,500
Apr 21, 2026	11.42	11.44	11.27	11.32	11.32	-0.88%	2,501,350
Apr 20, 2026	11.32	11.44	11.28	11.42	11.42	0.18%	2,541,701
Apr 17, 2026	11.50	11.53	11.32	11.40	11.40	-1.21%	2,778,000
Apr 16, 2026	11.45	11.55	11.36	11.54	11.54	0.79%	3,567,300
Apr 15, 2026	11.62	11.70	11.45	11.45	11.45	-1.46%	2,967,800
Apr 14, 2026	11.78	11.85	11.50	11.62	11.62	-1.36%	4,011,000
Apr 13, 2026	11.73	11.85	11.66	11.78	11.78	0.51%	2,074,600
Apr 10, 2026	11.70	11.85	11.70	11.72	11.72	0.69%	2,509,300
Apr 9, 2026	11.88	11.91	11.60	11.64	11.64	-2.43%	3,086,000
Apr 8, 2026	11.80	11.96	11.77	11.93	11.93	2.32%	3,094,400
Apr 7, 2026	11.56	11.70	11.48	11.66	11.66	1.04%	2,056,400
Apr 3, 2026	11.95	11.97	11.51	11.54	11.54	-2.86%	2,927,700
Apr 2, 2026	12.02	12.04	11.82	11.88	11.88	-1.16%	2,824,511
Apr 1, 2026	12.07	12.17	11.86	12.02	12.02	-0.33%	4,008,400
Mar 31, 2026	11.96	12.22	11.96	12.06	12.06	0.84%	3,959,001
Mar 30, 2026	11.85	11.96	11.74	11.96	11.96	0.84%	2,403,100
Mar 27, 2026	11.80	11.91	11.71	11.86	11.86	0.34%	2,455,501
Mar 26, 2026	11.99	12.15	11.81	11.82	11.82	-1.58%	2,999,900
Mar 25, 2026	11.77	12.05	11.73	12.01	12.01	1.61%	4,885,301
Mar 24, 2026	11.66	12.10	11.53	11.82	11.82	3.41%	6,798,801
Mar 23, 2026	11.44	12.08	11.27	11.43	11.43	-1.64%	7,298,051
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