SHA:600879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	11.30	12.05	11.30	11.51	11.51	4.16%	136,463,500
Oct 23, 2025	11.06	11.06	10.70	11.05	11.05	-0.09%	34,125,453
Oct 22, 2025	11.26	11.33	11.02	11.06	11.06	-1.95%	45,142,933
Oct 21, 2025	11.38	11.47	11.24	11.28	11.28	-0.35%	36,689,329
Oct 20, 2025	11.24	11.56	11.20	11.32	11.32	2.35%	51,313,600
Oct 17, 2025	11.57	11.67	11.04	11.06	11.06	-4.16%	61,283,179
Oct 16, 2025	11.76	11.89	11.48	11.54	11.54	-2.04%	51,123,953
Oct 15, 2025	11.56	11.80	11.50	11.78	11.78	1.29%	48,696,322
Oct 14, 2025	11.69	12.11	11.59	11.63	11.63	-0.51%	79,427,586
Oct 13, 2025	11.20	11.84	11.15	11.69	11.69	1.39%	74,439,970
Oct 10, 2025	11.80	11.89	11.44	11.53	11.53	-2.37%	74,403,207
Oct 9, 2025	11.57	11.83	11.57	11.81	11.81	1.20%	80,584,696
Sep 30, 2025	11.24	11.72	11.23	11.67	11.67	4.01%	105,775,934
Sep 29, 2025	11.25	11.33	11.10	11.22	11.22	-0.27%	64,110,995
Sep 26, 2025	11.20	11.47	11.12	11.25	11.25	-0.09%	81,488,263
Sep 25, 2025	10.89	11.33	10.78	11.26	11.26	3.30%	100,717,859
Sep 24, 2025	10.80	10.97	10.67	10.90	10.90	0.18%	53,154,943
Sep 23, 2025	10.71	10.97	10.57	10.88	10.88	1.40%	82,436,423
Sep 22, 2025	10.41	10.77	10.33	10.73	10.73	2.78%	81,755,020
Sep 19, 2025	10.30	10.65	10.29	10.44	10.44	1.16%	62,103,523
Sep 18, 2025	10.42	10.55	10.25	10.32	10.32	-1.15%	66,291,032
Sep 17, 2025	10.40	10.48	10.27	10.44	10.44	0.38%	50,370,736
Sep 16, 2025	10.50	10.59	10.32	10.40	10.40	-1.23%	48,716,716
Sep 15, 2025	10.70	10.76	10.50	10.53	10.53	1.45%	78,009,621
Sep 12, 2025	10.48	10.58	10.38	10.38	10.38	-0.76%	51,114,716
Sep 11, 2025	10.28	10.48	10.17	10.46	10.46	1.75%	61,286,567
Sep 10, 2025	10.21	10.38	10.21	10.28	10.28	0.78%	43,182,096
Sep 9, 2025	10.46	10.50	10.18	10.20	10.20	-2.95%	67,366,875
Sep 8, 2025	10.48	10.59	10.26	10.51	10.51	1.84%	87,056,966
Sep 5, 2025	10.20	10.37	10.10	10.32	10.32	1.28%	66,699,764
Sep 4, 2025	10.49	10.53	10.01	10.19	10.19	-2.86%	113,823,733
Sep 3, 2025	11.36	11.38	10.45	10.49	10.49	-7.17%	146,232,779
Sep 2, 2025	11.70	11.73	11.02	11.30	11.30	-3.25%	120,675,149
Sep 1, 2025	12.10	12.13	11.50	11.68	11.68	-3.07%	153,256,352
Aug 29, 2025	11.67	12.07	11.55	12.05	12.05	3.17%	208,888,476
Aug 28, 2025	11.71	11.97	11.28	11.68	11.68	2.37%	173,562,164
Aug 27, 2025	11.72	11.97	11.40	11.41	11.41	-2.65%	154,146,329
Aug 26, 2025	11.99	12.11	11.67	11.72	11.72	-1.60%	165,243,972
Aug 25, 2025	11.31	12.16	11.16	11.91	11.91	5.59%	249,110,751
Aug 22, 2025	11.02	11.28	10.88	11.28	11.28	2.45%	119,393,462
Aug 21, 2025	11.14	11.18	10.97	11.01	11.01	-1.17%	89,717,396
Aug 20, 2025	10.97	11.29	10.93	11.14	11.14	2.11%	151,632,367
Aug 19, 2025	11.00	11.04	10.88	10.91	10.91	-1.18%	89,278,435
Aug 18, 2025	10.99	11.18	10.94	11.04	11.04	0.45%	124,238,536
Aug 15, 2025	10.86	11.01	10.85	10.99	10.99	0.27%	97,409,854
Aug 14, 2025	11.27	11.27	10.78	10.96	10.96	-3.18%	170,971,817
Aug 13, 2025	11.27	11.59	11.18	11.32	11.32	0.44%	153,809,634
Aug 12, 2025	11.60	11.60	11.15	11.27	11.27	-3.51%	204,179,733
Aug 11, 2025	11.49	11.87	11.39	11.68	11.68	3.18%	260,768,955
Aug 8, 2025	11.21	11.60	11.12	11.32	11.32	0.71%	197,304,754