SHA:600879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	22.44	22.60	21.93	22.40	22.38	0.13%	91,388,300
May 21, 2026	23.20	23.50	22.35	22.37	22.35	-2.74%	120,502,700
May 20, 2026	23.20	23.39	22.80	23.00	22.98	-1.84%	97,871,460
May 19, 2026	23.50	24.01	22.96	23.43	23.41	-0.55%	130,048,800
May 18, 2026	23.05	24.19	23.00	23.56	23.54	1.86%	137,156,100
May 15, 2026	24.02	24.43	23.04	23.13	23.11	-4.02%	163,199,800
May 14, 2026	25.94	25.99	24.05	24.10	24.08	-7.06%	186,049,200
May 13, 2026	25.68	26.19	25.46	25.93	25.90	-0.35%	148,746,400
May 12, 2026	26.78	26.78	25.81	26.02	25.99	-2.84%	174,137,000
May 11, 2026	27.13	27.35	26.39	26.78	26.75	0.49%	272,635,000
May 8, 2026	25.10	26.97	24.88	26.65	26.62	5.29%	306,403,900
May 7, 2026	25.25	25.39	24.88	25.31	25.28	0.56%	162,950,800
May 6, 2026	24.08	25.50	24.03	25.17	25.15	5.01%	197,316,600
Apr 30, 2026	23.07	24.08	22.91	23.97	23.95	3.90%	160,386,200
Apr 29, 2026	22.50	23.38	22.44	23.07	23.05	3.27%	113,903,500
Apr 28, 2026	23.40	23.50	22.27	22.34	22.32	-4.49%	133,423,700