SHA:600879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.01	12.98	11.91	12.69	12.69	3.51%	381,860,264
Dec 4, 2025	11.20	12.47	11.12	12.26	12.26	8.11%	433,886,600
Dec 3, 2025	11.64	11.68	11.13	11.34	11.34	-2.58%	161,997,200
Dec 2, 2025	11.20	11.85	11.17	11.64	11.64	3.01%	176,285,200
Dec 1, 2025	11.25	11.53	11.15	11.30	11.30	3.01%	153,938,230
Nov 28, 2025	10.68	11.10	10.64	10.97	10.97	2.33%	101,608,900
Nov 27, 2025	10.56	10.86	10.40	10.72	10.72	0.85%	60,835,960
Nov 26, 2025	11.00	11.04	10.61	10.63	10.63	-2.39%	65,854,680
Nov 25, 2025	11.00	11.05	10.75	10.89	10.89	-0.09%	76,744,220
Nov 24, 2025	10.53	10.92	10.52	10.90	10.90	4.71%	84,278,040
Nov 21, 2025	10.64	10.75	10.38	10.41	10.41	-3.07%	53,133,050
Nov 20, 2025	10.77	10.89	10.70	10.74	10.74	-	37,845,810
Nov 19, 2025	10.78	10.80	10.64	10.74	10.74	-	40,437,940
Nov 18, 2025	10.91	10.94	10.64	10.74	10.74	-2.01%	53,052,050
Nov 17, 2025	11.05	11.09	10.92	10.96	10.96	0.55%	50,889,440
Nov 14, 2025	11.14	11.19	10.90	10.90	10.90	-2.68%	61,232,250
Nov 13, 2025	11.01	11.33	10.99	11.20	11.20	0.99%	79,118,080
Nov 12, 2025	11.16	11.29	10.76	11.09	11.09	-0.89%	94,336,830
Nov 11, 2025	11.40	11.45	11.14	11.19	11.19	-2.53%	98,598,480
Nov 10, 2025	11.12	11.95	11.09	11.48	11.48	4.74%	159,064,400
Nov 7, 2025	10.81	11.03	10.68	10.96	10.96	0.83%	51,848,400
Nov 6, 2025	10.74	10.91	10.66	10.87	10.87	1.30%	48,755,840
Nov 5, 2025	10.70	10.82	10.65	10.73	10.73	-0.46%	40,367,050
Nov 4, 2025	11.15	11.18	10.78	10.78	10.78	-3.92%	76,372,450
Nov 3, 2025	10.96	11.29	10.81	11.22	11.22	2.19%	67,070,800
Oct 31, 2025	11.29	11.32	10.96	10.98	10.98	-2.75%	79,384,880
Oct 30, 2025	11.60	11.60	11.11	11.29	11.29	-4.48%	138,503,200
Oct 29, 2025	11.68	12.04	11.65	11.82	11.82	0.94%	77,985,980
Oct 28, 2025	11.66	11.83	11.53	11.71	11.71	-0.09%	71,699,080
Oct 27, 2025	11.52	11.82	11.51	11.72	11.72	1.82%	103,081,600
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%	34,125,450
Oct 22, 2025	11.26	11.33	11.02	11.06	11.06	-1.95%	45,142,930
Oct 21, 2025	11.38	11.47	11.24	11.28	11.28	-0.35%	36,689,320
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%	61,283,170
Oct 16, 2025	11.76	11.89	11.48	11.54	11.54	-2.04%	51,123,950
Oct 15, 2025	11.56	11.80	11.50	11.78	11.78	1.29%	48,696,320
Oct 14, 2025	11.69	12.11	11.59	11.63	11.63	-0.51%	79,427,580
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%	74,403,200
Oct 9, 2025	11.57	11.83	11.57	11.81	11.81	1.20%	80,584,690
Sep 30, 2025	11.24	11.72	11.23	11.67	11.67	4.01%	105,775,900
Sep 29, 2025	11.25	11.33	11.10	11.22	11.22	-0.27%	64,110,990
Sep 26, 2025	11.20	11.47	11.12	11.25	11.25	-0.09%	81,488,260
Sep 25, 2025	10.89	11.33	10.78	11.26	11.26	3.30%	100,717,800
Sep 24, 2025	10.80	10.97	10.67	10.90	10.90	0.18%	53,154,940
Sep 23, 2025	10.71	10.97	10.57	10.88	10.88	1.40%	82,436,420
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%	62,103,520