SHA:600879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	14.30	14.41	14.12	14.26	14.26	-0.49%	36,491,340
Sep 14, 2026	14.50	14.64	14.27	14.33	14.33	-1.51%	50,505,460
Sep 11, 2026	14.42	14.75	14.10	14.55	14.55	-0.07%	71,017,071
Sep 10, 2026	14.33	14.72	14.25	14.56	14.56	0.69%	64,682,673
Sep 9, 2026	14.28	14.58	14.20	14.46	14.46	1.12%	65,668,750
Sep 8, 2026	14.27	14.53	14.21	14.30	14.30	0.28%	49,654,561
Sep 7, 2026	14.39	14.46	14.20	14.26	14.26	-0.83%	46,588,500
Sep 4, 2026	14.45	14.70	14.33	14.38	14.38	-0.07%	61,397,578
Sep 3, 2026	14.55	14.63	14.33	14.39	14.39	-1.10%	44,130,777
Sep 2, 2026	14.52	14.75	14.46	14.55	14.55	-0.82%	59,958,800
Sep 1, 2026	14.64	14.79	14.52	14.67	14.67	-1.08%	61,816,096
Aug 31, 2026	14.30	15.05	14.30	14.83	14.83	3.85%	104,996,831
Aug 28, 2026	14.40	14.50	14.23	14.28	14.28	-0.90%	44,041,808
Aug 27, 2026	14.23	14.43	14.17	14.41	14.41	1.26%	47,970,472
Aug 26, 2026	14.17	14.35	14.03	14.23	14.23	-	43,590,770
Aug 25, 2026	13.90	14.32	13.79	14.23	14.23	1.28%	54,103,290
Aug 24, 2026	14.33	14.43	13.85	14.05	14.05	-3.50%	78,531,588
Aug 21, 2026	14.23	14.69	14.23	14.56	14.56	1.25%	59,997,840
Aug 20, 2026	15.02	15.09	14.32	14.38	14.38	-4.20%	114,027,799
Aug 19, 2026	17.11	17.25	15.01	15.01	15.01	-8.25%	211,569,177
Aug 18, 2026	16.35	16.50	16.11	16.36	16.36	-0.55%	71,538,229
Aug 17, 2026	15.99	16.51	15.85	16.45	16.45	3.52%	71,602,261
Aug 14, 2026	15.87	15.98	15.58	15.89	15.89	0.57%	48,890,968
Aug 13, 2026	15.98	16.31	15.80	15.80	15.80	-0.50%	64,319,006
Aug 12, 2026	15.49	15.94	15.48	15.88	15.88	2.25%	75,037,399
Aug 11, 2026	15.65	15.87	15.29	15.53	15.53	-5.59%	116,746,555
Aug 10, 2026	16.55	16.60	15.98	16.45	16.45	0.30%	94,197,176
Aug 7, 2026	16.12	16.55	15.72	16.40	16.40	2.18%	108,660,760
Aug 6, 2026	15.77	16.36	15.70	16.05	16.05	0.94%	101,126,059
Aug 5, 2026	15.67	16.07	15.67	15.90	15.90	1.99%	89,207,377
Aug 4, 2026	15.21	15.72	15.12	15.59	15.59	3.52%	92,746,472
Aug 3, 2026	14.59	15.14	14.50	15.06	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