Sichuan Guangan Aaa Public Co.,Ltd (SHA:600979)
China · Delayed Price · Currency is CNY 5.64
+0.13 (2.36%)
Mar 11, 2026, 3:00 PM CST
SHA:600979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5.44 | 5.86 | 5.29 | 5.73 | - | 3.99% | 99,424,059 |
| Mar 10, 2026 | 5.48 | 5.54 | 5.30 | 5.51 | 5.51 | -1.08% | 118,067,000 |
| Mar 9, 2026 | 5.35 | 5.65 | 5.31 | 5.57 | 5.57 | 2.39% | 142,287,200 |
| Mar 6, 2026 | 5.28 | 5.50 | 5.14 | 5.44 | 5.44 | 3.03% | 115,448,000 |
| Mar 5, 2026 | 5.30 | 5.53 | 5.25 | 5.28 | 5.28 | - | 144,811,500 |
| Mar 4, 2026 | 5.10 | 5.30 | 5.08 | 5.28 | 5.28 | 0.38% | 110,942,200 |
| Mar 3, 2026 | 5.06 | 5.56 | 5.06 | 5.26 | 5.26 | 3.95% | 180,622,300 |
| Mar 2, 2026 | 5.00 | 5.13 | 5.00 | 5.06 | 5.06 | -1.36% | 102,429,100 |
| Feb 27, 2026 | 4.98 | 5.36 | 4.92 | 5.13 | 5.13 | 1.99% | 207,038,000 |
| Feb 26, 2026 | 4.57 | 5.03 | 4.55 | 5.03 | 5.03 | 10.07% | 133,236,800 |
| Feb 25, 2026 | 4.54 | 4.61 | 4.52 | 4.57 | 4.57 | 0.44% | 19,869,170 |
| Feb 24, 2026 | 4.47 | 4.57 | 4.46 | 4.55 | 4.55 | 2.48% | 22,146,810 |
| Feb 13, 2026 | 4.52 | 4.53 | 4.42 | 4.44 | 4.44 | -1.99% | 22,917,730 |
| Feb 12, 2026 | 4.58 | 4.62 | 4.53 | 4.53 | 4.53 | -0.22% | 18,244,390 |
| Feb 11, 2026 | 4.58 | 4.60 | 4.53 | 4.54 | 4.54 | -0.66% | 14,925,179 |
| Feb 10, 2026 | 4.63 | 4.63 | 4.56 | 4.57 | 4.57 | -1.30% | 16,515,500 |
| Feb 9, 2026 | 4.61 | 4.65 | 4.60 | 4.63 | 4.63 | 0.43% | 16,516,360 |
| Feb 6, 2026 | 4.57 | 4.63 | 4.56 | 4.61 | 4.61 | 0.44% | 14,553,760 |
| Feb 5, 2026 | 4.62 | 4.63 | 4.58 | 4.59 | 4.59 | -1.08% | 14,657,790 |
| Feb 4, 2026 | 4.58 | 4.65 | 4.54 | 4.64 | 4.64 | 1.31% | 23,466,818 |
| Feb 3, 2026 | 4.56 | 4.61 | 4.52 | 4.58 | 4.58 | 0.44% | 15,673,790 |
| Feb 2, 2026 | 4.47 | 4.68 | 4.47 | 4.56 | 4.56 | 1.11% | 37,677,260 |
| Jan 30, 2026 | 4.51 | 4.56 | 4.44 | 4.51 | 4.51 | -0.22% | 22,139,440 |
| 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 |