SHA:600879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.89	20.96	19.18	19.51	19.51	-6.65%	141,382,900
May 28, 2026	20.60	21.18	20.30	20.90	20.90	1.31%	98,907,850
May 27, 2026	21.41	21.66	20.43	20.63	20.63	-3.05%	112,446,400
May 26, 2026	22.10	22.11	21.00	21.28	21.28	-4.53%	130,255,100
May 25, 2026	22.70	22.95	21.80	22.29	22.29	-0.49%	118,151,900
May 22, 2026	22.44	22.60	21.93	22.40	22.40	0.13%	91,388,300
May 21, 2026	23.20	23.50	22.35	22.37	22.37	-2.74%	120,502,700
May 20, 2026	23.20	23.39	22.80	23.00	23.00	-1.84%	97,871,460
May 19, 2026	23.50	24.01	22.96	23.43	23.43	-0.55%	130,048,800
May 18, 2026	23.05	24.19	23.00	23.56	23.56	1.86%	137,156,100
May 15, 2026	24.02	24.43	23.04	23.13	23.13	-4.02%	163,199,800
May 14, 2026	25.94	25.99	24.05	24.10	24.10	-7.06%	186,049,200
May 13, 2026	25.68	26.19	25.46	25.93	25.93	-0.35%	148,746,400
May 12, 2026	26.78	26.78	25.81	26.02	26.02	-2.84%	174,137,000
May 11, 2026	27.13	27.35	26.39	26.78	26.78	0.49%	272,635,000
May 8, 2026	25.10	26.97	24.88	26.65	26.65	5.29%	306,403,900
May 7, 2026	25.25	25.39	24.88	25.31	25.31	0.56%	162,950,800
May 6, 2026	24.08	25.50	24.03	25.17	25.17	5.01%	197,316,600
Apr 30, 2026	23.07	24.08	22.91	23.97	23.97	3.90%	160,386,200
Apr 29, 2026	22.50	23.38	22.44	23.07	23.07	3.27%	113,903,500
Apr 28, 2026	23.40	23.50	22.27	22.34	22.34	-4.49%	133,423,700
Apr 27, 2026	23.43	23.87	22.94	23.39	23.39	-0.97%	149,557,700
Apr 24, 2026	24.85	24.85	23.60	23.62	23.62	-5.60%	183,517,700
Apr 23, 2026	25.10	25.93	24.60	25.02	25.02	-0.75%	218,779,900
Apr 22, 2026	24.69	25.33	24.61	25.21	25.21	-1.21%	177,813,000
Apr 21, 2026	25.54	25.99	25.01	25.52	25.52	-0.04%	258,223,800
Apr 20, 2026	23.49	25.66	23.49	25.53	25.53	9.01%	305,030,400
Apr 17, 2026	23.02	23.57	22.95	23.42	23.42	1.12%	128,242,400
Apr 16, 2026	23.21	23.50	22.63	23.16	23.16	-0.17%	154,131,900
Apr 15, 2026	22.77	23.84	22.76	23.20	23.20	3.07%	246,453,100
Apr 14, 2026	21.55	22.64	21.30	22.51	22.51	5.24%	208,471,200
Apr 13, 2026	21.22	21.65	21.21	21.39	21.39	0.28%	74,395,640
Apr 10, 2026	21.79	21.96	21.32	21.33	21.33	-1.07%	99,896,970
Apr 9, 2026	21.29	22.09	21.05	21.56	21.56	0.28%	132,355,800
Apr 8, 2026	20.71	21.50	20.71	21.50	21.50	5.60%	133,600,300
Apr 7, 2026	20.89	20.90	20.20	20.36	20.36	-1.02%	74,230,920
Apr 3, 2026	21.35	21.40	20.40	20.57	20.57	-2.28%	90,670,390
Apr 2, 2026	21.58	22.06	20.93	21.05	21.05	-3.22%	101,976,400
Apr 1, 2026	22.65	22.66	21.52	21.75	21.75	-2.20%	153,834,500
Mar 31, 2026	21.92	23.18	21.89	22.24	22.24	1.74%	231,317,700
Mar 30, 2026	20.85	21.98	20.85	21.86	21.86	3.02%	141,639,800
Mar 27, 2026	21.00	21.40	20.80	21.22	21.22	-0.42%	87,964,920
Mar 26, 2026	21.79	21.88	21.02	21.31	21.31	-0.42%	123,078,700
Mar 25, 2026	21.40	21.71	21.20	21.40	21.40	1.33%	98,956,250
Mar 24, 2026	21.40	21.45	20.40	21.12	21.12	0.67%	119,550,300
Mar 23, 2026	21.00	21.98	20.73	20.98	20.98	-2.92%	142,284,400
Mar 20, 2026	22.48	22.57	21.61	21.61	21.61	-3.35%	99,344,510
Mar 19, 2026	22.33	22.89	22.18	22.36	22.36	-2.32%	125,330,300
Mar 18, 2026	21.92	23.02	21.71	22.89	22.89	5.19%	209,814,200
Mar 17, 2026	22.91	23.02	21.73	21.76	21.76	-4.14%	135,805,800