SHA:600879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.59	15.14	14.50	15.06	-	3.29%	81,655,144
Jul 31, 2026	14.33	14.78	14.33	14.58	14.58	3.92%	95,586,260
Jul 30, 2026	14.55	14.70	14.02	14.03	14.03	-4.62%	76,751,551
Jul 29, 2026	14.75	14.84	14.33	14.71	14.71	0.48%	69,997,966
Jul 28, 2026	14.89	15.20	14.55	14.64	14.64	-2.92%	70,342,200
Jul 27, 2026	14.60	15.10	14.44	15.08	15.08	3.15%	77,790,881
Jul 24, 2026	15.10	15.30	14.62	14.62	14.62	-4.76%	78,747,720
Jul 23, 2026	14.75	15.50	14.72	15.35	15.35	2.54%	92,712,455
Jul 22, 2026	14.89	15.42	14.71	14.97	14.97	-1.12%	101,549,400
Jul 21, 2026	14.67	15.29	13.85	15.14	15.14	3.34%	172,713,300
Jul 20, 2026	16.20	16.42	14.65	14.65	14.65	-10.01%	143,192,834
Jul 17, 2026	16.80	17.11	15.60	16.28	16.28	-4.18%	163,647,225
Jul 16, 2026	17.01	17.62	16.70	16.99	16.99	-2.24%	117,637,441
Jul 15, 2026	18.15	18.78	17.38	17.38	17.38	-9.99%	198,005,900
Jul 14, 2026	20.51	20.90	19.22	19.31	19.31	-9.60%	207,883,290
Jul 13, 2026	23.06	23.06	20.96	21.36	21.36	-8.29%	336,956,500
Jul 10, 2026	21.18	23.29	20.07	23.29	23.29	10.02%	262,189,285
Jul 9, 2026	20.70	21.20	20.27	21.19	21.17	2.02%	148,126,114
Jul 8, 2026	20.60	21.22	20.31	20.77	20.75	0.68%	131,078,659
Jul 7, 2026	21.51	22.15	20.34	20.63	20.61	-4.09%	137,862,345
Jul 6, 2026	22.77	23.33	21.29	21.51	21.49	-3.41%	197,602,241
Jul 3, 2026	21.00	22.42	21.00	22.27	22.25	6.40%	198,196,862
Jul 2, 2026	21.00	21.94	20.88	20.93	20.91	-2.42%	143,938,773
Jul 1, 2026	21.27	21.75	21.03	21.45	21.43	0.75%	156,404,384
Jun 30, 2026	20.05	21.56	20.05	21.29	21.27	7.58%	197,727,584
Jun 29, 2026	19.98	20.04	19.26	19.79	19.77	-1.15%	146,137,681
Jun 26, 2026	18.71	20.50	18.07	20.02	20.00	5.65%	252,628,128
Jun 25, 2026	19.20	20.04	18.85	18.95	18.93	-1.61%	118,155,986
Jun 24, 2026	18.82	19.40	18.29	19.26	19.24	2.01%	113,760,955
Jun 23, 2026	19.81	19.90	18.85	18.88	18.86	-6.44%	144,556,713
Jun 22, 2026	20.39	20.85	19.46	20.18	20.16	-2.32%	165,880,598
Jun 18, 2026	19.90	21.16	19.52	20.66	20.64	2.28%	190,787,900
Jun 17, 2026	19.90	20.73	19.79	20.20	20.18	0.35%	136,671,300
Jun 16, 2026	20.58	21.20	20.03	20.13	20.11	1.26%	171,541,000
Jun 15, 2026	19.81	20.21	19.23	19.88	19.86	-0.65%	139,483,900
Jun 12, 2026	20.46	21.15	19.95	20.01	19.99	-0.55%	171,420,000
Jun 11, 2026	20.31	20.70	19.82	20.12	20.10	-3.69%	136,155,600
Jun 10, 2026	21.78	22.35	20.83	20.89	20.87	-4.92%	139,174,800
Jun 9, 2026	21.54	22.09	20.95	21.97	21.95	-	178,969,891
Jun 8, 2026	20.91	22.39	20.81	21.97	21.95	2.00%	245,010,492
Jun 5, 2026	20.04	21.68	20.00	21.54	21.52	9.28%	256,012,300
Jun 4, 2026	19.65	20.06	19.28	19.71	19.69	-1.35%	98,630,890
Jun 3, 2026	19.23	20.68	19.23	19.98	19.96	3.04%	150,263,000
Jun 2, 2026	19.33	19.57	18.10	19.39	19.37	0.99%	129,179,500
Jun 1, 2026	19.50	19.69	19.20	19.20	19.18	-1.59%	79,726,310
May 29, 2026	20.89	20.96	19.18	19.51	19.49	-6.65%	141,382,900
May 28, 2026	20.60	21.18	20.30	20.90	20.88	1.31%	98,907,850
May 27, 2026	21.41	21.66	20.43	20.63	20.61	-3.05%	112,446,400
May 26, 2026	22.10	22.11	21.00	21.28	21.26	-4.53%	130,255,100
May 25, 2026	22.70	22.95	21.80	22.29	22.27	-0.49%	118,151,900