SHA:600879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	25.10	26.95	24.80	25.66	25.66	-4.18%	584,859,328
Jan 15, 2026	27.37	28.00	26.78	26.78	26.78	-9.98%	202,032,200
Jan 14, 2026	27.91	31.10	27.90	29.75	29.75	4.75%	747,771,900
Jan 13, 2026	32.23	32.24	28.40	28.40	28.40	-10.01%	729,710,846
Jan 12, 2026	30.50	31.56	30.00	31.56	31.56	10.00%	403,764,900
Jan 9, 2026	27.50	28.69	27.11	28.69	28.69	10.01%	638,593,500
Jan 8, 2026	23.48	26.08	23.47	26.08	26.08	10.00%	393,034,338
Jan 7, 2026	23.50	24.66	22.80	23.71	23.71	-0.92%	564,557,200
Jan 6, 2026	21.30	23.93	21.18	23.93	23.93	10.02%	633,294,300
Jan 5, 2026	22.30	22.65	21.00	21.75	21.75	2.02%	735,816,823
Dec 31, 2025	19.37	21.32	19.30	21.32	21.32	10.01%	618,888,800
Dec 30, 2025	18.86	20.86	18.69	19.38	19.38	0.52%	673,707,800
Dec 29, 2025	19.00	19.80	18.70	19.28	19.28	-0.98%	584,154,500
Dec 26, 2025	18.40	20.03	17.90	19.47	19.47	4.62%	830,717,760
Dec 25, 2025	16.71	18.61	16.61	18.61	18.61	9.99%	642,358,273
Dec 24, 2025	15.50	16.96	15.50	16.92	16.92	5.42%	507,895,200
Dec 23, 2025	17.22	17.38	15.67	16.05	16.05	-7.81%	620,520,800
Dec 22, 2025	18.38	18.42	17.29	17.41	17.41	-3.65%	510,084,600
Dec 19, 2025	17.50	18.16	17.26	18.07	18.07	4.57%	537,137,606
Dec 18, 2025	16.93	18.26	16.69	17.28	17.28	1.65%	606,820,600
Dec 17, 2025	17.76	17.82	16.69	17.00	17.00	-2.30%	694,622,800
Dec 16, 2025	16.51	17.40	15.80	17.40	17.40	9.99%	610,879,400
Dec 15, 2025	14.60	15.82	14.38	15.82	15.82	10.01%	471,543,100
Dec 12, 2025	13.80	14.94	13.60	14.38	14.38	3.83%	433,542,900
Dec 11, 2025	13.65	14.14	13.36	13.85	13.85	2.21%	309,268,600
Dec 10, 2025	13.10	14.08	13.09	13.55	13.55	1.96%	315,781,714
Dec 9, 2025	13.00	13.62	12.97	13.29	13.29	-0.89%	365,394,648
Dec 8, 2025	12.96	13.96	12.80	13.41	13.41	5.67%	513,277,563
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