Sichuan Guangan Aaa Public Co.,Ltd (SHA:600979)
China · Delayed Price · Currency is CNY 4.510
-0.010 (-0.22%)
Jan 30, 2026, 3:00 PM CST
SHA:600979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.54 | 4.59 | 4.51 | 4.52 | 4.52 | -1.09% | 19,603,440 |
| Jan 28, 2026 | 4.55 | 4.59 | 4.52 | 4.57 | 4.57 | 0.44% | 17,519,150 |
| Jan 27, 2026 | 4.62 | 4.63 | 4.51 | 4.55 | 4.55 | -1.94% | 22,845,040 |
| Jan 26, 2026 | 4.63 | 4.66 | 4.58 | 4.64 | 4.64 | -0.64% | 24,454,210 |
| Jan 23, 2026 | 4.62 | 4.67 | 4.60 | 4.67 | 4.67 | 1.08% | 22,808,010 |
| Jan 22, 2026 | 4.59 | 4.63 | 4.56 | 4.62 | 4.62 | 1.09% | 16,420,450 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.54 | 4.57 | 4.57 | -1.30% | 18,951,600 |
| Jan 20, 2026 | 4.59 | 4.67 | 4.56 | 4.63 | 4.63 | 0.87% | 26,081,340 |
| Jan 19, 2026 | 4.51 | 4.62 | 4.50 | 4.59 | 4.59 | -1.71% | 37,764,200 |
| Jan 16, 2026 | 4.67 | 4.75 | 4.62 | 4.67 | 4.67 | 1.30% | 42,967,422 |
| Jan 15, 2026 | 4.67 | 4.68 | 4.58 | 4.61 | 4.61 | -1.28% | 24,963,950 |
| Jan 14, 2026 | 4.56 | 4.71 | 4.55 | 4.67 | 4.67 | 2.41% | 48,845,850 |
| Jan 13, 2026 | 4.56 | 4.65 | 4.50 | 4.56 | 4.56 | - | 34,467,901 |
| Jan 12, 2026 | 4.48 | 4.56 | 4.45 | 4.56 | 4.56 | 1.79% | 28,204,520 |
| Jan 9, 2026 | 4.46 | 4.49 | 4.44 | 4.48 | 4.48 | 0.22% | 17,997,600 |
| Jan 8, 2026 | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | -0.22% | 16,211,030 |
| Jan 7, 2026 | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | -0.88% | 13,300,440 |
| Jan 6, 2026 | 4.51 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 19,012,870 |
| Jan 5, 2026 | 4.39 | 4.52 | 4.39 | 4.50 | 4.50 | 2.51% | 18,627,340 |
| Dec 31, 2025 | 4.39 | 4.42 | 4.38 | 4.39 | 4.39 | -0.23% | 9,253,359 |
| Dec 30, 2025 | 4.45 | 4.46 | 4.39 | 4.40 | 4.40 | -1.12% | 12,786,380 |
| Dec 29, 2025 | 4.49 | 4.49 | 4.44 | 4.45 | 4.45 | -0.89% | 10,234,240 |
| Dec 26, 2025 | 4.47 | 4.51 | 4.46 | 4.49 | 4.49 | 0.67% | 11,301,500 |
| Dec 25, 2025 | 4.45 | 4.47 | 4.43 | 4.46 | 4.46 | 0.22% | 10,700,470 |
| Dec 24, 2025 | 4.40 | 4.45 | 4.39 | 4.45 | 4.45 | 0.68% | 10,804,810 |
| Dec 23, 2025 | 4.45 | 4.48 | 4.41 | 4.42 | 4.42 | -1.12% | 11,249,840 |
| Dec 22, 2025 | 4.49 | 4.51 | 4.46 | 4.47 | 4.47 | -0.22% | 11,007,390 |
| Dec 19, 2025 | 4.43 | 4.49 | 4.43 | 4.48 | 4.48 | 1.13% | 12,400,860 |
| Dec 18, 2025 | 4.42 | 4.46 | 4.40 | 4.43 | 4.43 | -0.23% | 7,970,280 |
| Dec 17, 2025 | 4.42 | 4.44 | 4.36 | 4.44 | 4.44 | 0.23% | 13,069,880 |
| Dec 16, 2025 | 4.53 | 4.53 | 4.40 | 4.43 | 4.43 | -2.21% | 16,160,180 |
| Dec 15, 2025 | 4.56 | 4.58 | 4.52 | 4.53 | 4.53 | -0.88% | 10,554,120 |
| Dec 12, 2025 | 4.55 | 4.61 | 4.54 | 4.57 | 4.57 | 0.44% | 9,641,395 |
| Dec 11, 2025 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -1.73% | 13,312,090 |
| Dec 10, 2025 | 4.67 | 4.67 | 4.60 | 4.63 | 4.63 | -0.64% | 12,287,010 |
| Dec 9, 2025 | 4.68 | 4.72 | 4.65 | 4.66 | 4.66 | -0.64% | 10,404,970 |
| Dec 8, 2025 | 4.70 | 4.71 | 4.66 | 4.69 | 4.69 | -0.42% | 10,935,730 |
| Dec 5, 2025 | 4.72 | 4.74 | 4.65 | 4.71 | 4.71 | -0.63% | 17,286,980 |
| Dec 4, 2025 | 4.68 | 4.75 | 4.64 | 4.74 | 4.74 | 1.28% | 17,300,611 |
| Dec 3, 2025 | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | - | 10,069,580 |
| Dec 2, 2025 | 4.70 | 4.71 | 4.65 | 4.68 | 4.68 | -0.43% | 8,858,170 |
| Dec 1, 2025 | 4.71 | 4.72 | 4.68 | 4.70 | 4.70 | - | 12,805,680 |
| Nov 28, 2025 | 4.67 | 4.70 | 4.62 | 4.70 | 4.70 | 0.64% | 10,576,090 |
| Nov 27, 2025 | 4.70 | 4.72 | 4.66 | 4.67 | 4.67 | -1.06% | 12,069,740 |
| Nov 26, 2025 | 4.66 | 4.78 | 4.66 | 4.72 | 4.72 | -1.05% | 23,286,850 |
| Nov 25, 2025 | 4.61 | 4.98 | 4.59 | 4.77 | 4.77 | 3.92% | 37,844,260 |
| Nov 24, 2025 | 4.58 | 4.61 | 4.51 | 4.59 | 4.59 | 0.22% | 18,259,530 |
| Nov 21, 2025 | 4.78 | 4.78 | 4.57 | 4.58 | 4.58 | -4.38% | 35,588,040 |
| Nov 20, 2025 | 4.82 | 4.87 | 4.79 | 4.79 | 4.79 | -0.42% | 18,698,680 |
| Nov 19, 2025 | 4.86 | 4.90 | 4.79 | 4.81 | 4.81 | -1.43% | 22,646,580 |