SHA:600679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	10.00	10.20	9.91	10.02	10.02	-1.09%	2,997,300
May 25, 2026	10.23	10.29	10.01	10.13	10.13	-1.07%	3,594,000
May 22, 2026	10.26	10.34	10.10	10.24	10.24	-	2,836,600
May 21, 2026	10.42	10.62	10.19	10.24	10.24	-1.73%	3,427,901
May 20, 2026	10.61	10.61	10.35	10.42	10.42	-1.79%	3,386,701
May 19, 2026	10.64	10.77	10.52	10.61	10.61	-0.56%	3,001,301
May 18, 2026	10.78	10.78	10.50	10.67	10.67	-1.11%	3,718,601
May 15, 2026	10.78	10.95	10.67	10.79	10.79	0.28%	3,156,700
May 14, 2026	10.91	10.91	10.66	10.76	10.76	-1.37%	3,584,101
May 13, 2026	10.95	10.95	10.73	10.91	10.91	-0.18%	3,963,859
May 12, 2026	11.20	11.20	10.92	10.93	10.93	-2.41%	4,092,600
May 11, 2026	11.16	11.22	11.06	11.20	11.20	0.36%	3,587,501
May 8, 2026	11.05	11.19	10.98	11.16	11.16	1.09%	3,397,000
May 7, 2026	11.11	11.18	11.04	11.04	11.04	-0.72%	2,591,900
May 6, 2026	11.26	11.26	11.07	11.12	11.12	-0.98%	4,445,000
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