Sichuan Guangan Aaa Public Co.,Ltd (SHA:600979)
China · Delayed Price · Currency is CNY 3.580
-0.030 (-0.83%)
Oct 26, 2026, 3:00 PM CST
SHA:600979 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.59 | 3.62 | 3.56 | 3.58 | 3.58 | -0.83% | 11,007,460 |
| Oct 23, 2026 | 3.58 | 3.62 | 3.46 | 3.61 | 3.61 | - | 23,537,250 |
| Oct 22, 2026 | 3.72 | 3.73 | 3.60 | 3.61 | 3.61 | -3.48% | 17,830,151 |
| Oct 21, 2026 | 3.71 | 3.77 | 3.71 | 3.74 | 3.74 | 0.54% | 11,272,791 |
| Oct 20, 2026 | 3.77 | 3.80 | 3.69 | 3.72 | 3.72 | -1.59% | 16,779,290 |
| Oct 19, 2026 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | - | 11,628,670 |
| Oct 16, 2026 | 3.78 | 3.84 | 3.77 | 3.78 | 3.78 | 0.53% | 14,864,830 |
| Oct 15, 2026 | 3.84 | 3.85 | 3.74 | 3.76 | 3.76 | -2.84% | 21,324,932 |
| Oct 14, 2026 | 3.87 | 3.94 | 3.86 | 3.87 | 3.87 | -0.26% | 18,221,450 |
| Oct 13, 2026 | 3.86 | 3.90 | 3.79 | 3.88 | 3.88 | 0.52% | 18,024,600 |
| Oct 12, 2026 | 3.90 | 3.95 | 3.86 | 3.86 | 3.86 | -1.78% | 22,501,701 |
| Oct 9, 2026 | 3.95 | 3.96 | 3.84 | 3.93 | 3.93 | -0.25% | 26,271,510 |
| Oct 8, 2026 | 3.88 | 3.96 | 3.86 | 3.94 | 3.94 | 1.55% | 22,977,990 |
| Sep 30, 2026 | 3.90 | 3.93 | 3.87 | 3.88 | 3.88 | -0.26% | 12,084,439 |
| Sep 29, 2026 | 3.84 | 3.92 | 3.84 | 3.89 | 3.89 | 0.78% | 15,835,460 |
| Sep 28, 2026 | 3.85 | 3.89 | 3.83 | 3.86 | 3.86 | - | 15,557,430 |
| Sep 24, 2026 | 3.88 | 3.91 | 3.85 | 3.86 | 3.86 | -0.52% | 14,966,360 |
| Sep 23, 2026 | 3.94 | 3.95 | 3.88 | 3.88 | 3.88 | -2.02% | 26,913,420 |
| Sep 22, 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -1.25% | 27,920,838 |
| Sep 21, 2026 | 4.02 | 4.03 | 3.97 | 4.01 | 4.01 | -0.50% | 25,309,160 |
| Sep 18, 2026 | 3.98 | 4.09 | 3.98 | 4.03 | 4.03 | 0.75% | 33,684,836 |
| Sep 17, 2026 | 4.07 | 4.09 | 3.92 | 4.00 | 4.00 | -2.91% | 49,203,244 |
| Sep 16, 2026 | 4.10 | 4.17 | 4.05 | 4.12 | 4.12 | 0.49% | 45,225,082 |
| Sep 15, 2026 | 4.05 | 4.19 | 4.00 | 4.10 | 4.10 | 0.49% | 55,462,115 |
| Sep 14, 2026 | 4.11 | 4.22 | 4.04 | 4.08 | 4.08 | -1.69% | 48,740,733 |
| Sep 11, 2026 | 4.10 | 4.21 | 4.04 | 4.15 | 4.15 | 1.22% | 80,534,225 |
| Sep 10, 2026 | 4.01 | 4.14 | 4.00 | 4.10 | 4.10 | 1.49% | 57,848,905 |
| Sep 9, 2026 | 4.02 | 4.05 | 3.97 | 4.04 | 4.04 | 0.50% | 19,109,790 |
| Sep 8, 2026 | 3.93 | 4.03 | 3.93 | 4.02 | 4.02 | 2.03% | 27,477,456 |
| Sep 7, 2026 | 3.96 | 3.96 | 3.91 | 3.94 | 3.94 | -0.51% | 14,174,728 |
| Sep 4, 2026 | 3.98 | 4.04 | 3.94 | 3.96 | 3.96 | -0.50% | 23,626,028 |
| Sep 3, 2026 | 4.00 | 4.04 | 3.97 | 3.98 | 3.98 | -1.00% | 16,418,460 |
| Sep 2, 2026 | 4.00 | 4.02 | 3.95 | 4.02 | 4.02 | 0.25% | 18,302,500 |
| Sep 1, 2026 | 3.95 | 4.02 | 3.94 | 4.01 | 4.01 | 1.78% | 25,504,083 |
| Aug 31, 2026 | 3.93 | 3.95 | 3.88 | 3.94 | 3.94 | -0.25% | 15,901,961 |
| Aug 28, 2026 | 3.94 | 3.97 | 3.93 | 3.95 | 3.95 | -0.25% | 14,287,020 |
| Aug 27, 2026 | 3.95 | 3.97 | 3.92 | 3.96 | 3.96 | -0.25% | 17,189,698 |
| Aug 26, 2026 | 3.90 | 4.00 | 3.90 | 3.97 | 3.97 | 1.02% | 19,926,501 |
| Aug 25, 2026 | 3.86 | 3.96 | 3.84 | 3.93 | 3.93 | 1.29% | 18,869,686 |
| Aug 24, 2026 | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | 1.04% | 12,939,831 |
| Aug 21, 2026 | 3.82 | 3.85 | 3.78 | 3.84 | 3.84 | - | 11,016,206 |
| Aug 20, 2026 | 3.81 | 3.85 | 3.81 | 3.84 | 3.84 | 0.79% | 12,941,780 |
| Aug 19, 2026 | 3.88 | 3.92 | 3.80 | 3.81 | 3.81 | -2.31% | 23,311,500 |
| Aug 18, 2026 | 3.96 | 3.97 | 3.88 | 3.90 | 3.90 | -1.52% | 22,333,230 |
| Aug 17, 2026 | 3.94 | 3.97 | 3.88 | 3.96 | 3.96 | -0.25% | 24,402,630 |
| Aug 14, 2026 | 4.07 | 4.09 | 3.92 | 3.97 | 3.97 | -4.57% | 59,885,685 |
| Aug 13, 2026 | 4.07 | 4.31 | 4.05 | 4.16 | 4.16 | 1.96% | 72,658,084 |
| Aug 12, 2026 | 4.06 | 4.10 | 4.02 | 4.08 | 4.08 | 0.49% | 24,558,867 |
| Aug 11, 2026 | 4.06 | 4.09 | 4.01 | 4.06 | 4.06 | - | 22,676,440 |
| Aug 10, 2026 | 3.99 | 4.07 | 3.97 | 4.06 | 4.06 | 1.75% | 24,962,860 |