Sichuan Guangan Aaa Public Co.,Ltd (SHA:600979)
China · Delayed Price · Currency is CNY 4.080
-0.070 (-1.69%)
Sep 14, 2026, 3:00 PM CST
SHA:600979 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 80,534,220 |
| Sep 10, 2026 | 4.01 | 4.14 | 4.00 | 4.10 | 4.10 | 1.49% | 57,848,900 |
| 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% | 27,477,450 |
| 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 |
| Aug 7, 2026 | 4.02 | 4.02 | 3.94 | 3.99 | 3.99 | -0.99% | 24,239,007 |
| Aug 6, 2026 | 4.06 | 4.06 | 3.97 | 4.03 | 4.03 | -1.23% | 24,416,660 |
| Aug 5, 2026 | 4.07 | 4.08 | 4.01 | 4.08 | 4.08 | 0.25% | 27,677,532 |
| Aug 4, 2026 | 4.09 | 4.12 | 4.05 | 4.07 | 4.07 | -0.25% | 26,685,325 |
| Aug 3, 2026 | 3.95 | 4.09 | 3.95 | 4.08 | 4.08 | 3.55% | 35,616,838 |
| Jul 31, 2026 | 3.89 | 3.96 | 3.89 | 3.94 | 3.94 | 1.29% | 23,279,445 |
| Jul 30, 2026 | 3.92 | 4.00 | 3.87 | 3.89 | 3.89 | -1.27% | 26,596,108 |
| Jul 29, 2026 | 3.85 | 3.98 | 3.82 | 3.94 | 3.94 | 1.81% | 28,000,960 |
| Jul 28, 2026 | 3.86 | 3.92 | 3.84 | 3.87 | 3.87 | -0.51% | 18,602,240 |
| Jul 27, 2026 | 3.73 | 3.91 | 3.69 | 3.89 | 3.89 | 2.64% | 25,178,751 |
| Jul 24, 2026 | 3.99 | 4.01 | 3.78 | 3.79 | 3.79 | -6.65% | 38,340,708 |
| Jul 23, 2026 | 4.00 | 4.10 | 3.91 | 4.06 | 4.06 | 0.25% | 47,458,202 |
| Jul 22, 2026 | 3.93 | 4.08 | 3.91 | 4.05 | 4.05 | 2.02% | 39,820,830 |
| Jul 21, 2026 | 4.09 | 4.10 | 3.88 | 3.97 | 3.97 | -4.80% | 54,185,261 |
| Jul 20, 2026 | 3.90 | 4.17 | 3.83 | 4.17 | 4.17 | 5.57% | 60,708,255 |
| Jul 17, 2026 | 3.83 | 4.05 | 3.82 | 3.95 | 3.95 | 2.33% | 46,567,575 |
| Jul 16, 2026 | 3.88 | 3.90 | 3.81 | 3.86 | 3.86 | -0.52% | 18,146,500 |
| Jul 15, 2026 | 3.83 | 3.89 | 3.77 | 3.88 | 3.88 | 1.57% | 22,595,900 |
| Jul 14, 2026 | 3.70 | 3.82 | 3.68 | 3.82 | 3.82 | 2.69% | 18,048,336 |
| Jul 13, 2026 | 3.75 | 3.79 | 3.68 | 3.72 | 3.72 | -1.59% | 21,302,936 |
| Jul 10, 2026 | 3.69 | 3.85 | 3.64 | 3.78 | 3.78 | 2.44% | 27,235,170 |
| Jul 9, 2026 | 3.65 | 3.72 | 3.59 | 3.69 | 3.69 | 0.27% | 22,456,124 |
| Jul 8, 2026 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -3.16% | 20,261,141 |
| Jul 7, 2026 | 3.96 | 3.96 | 3.77 | 3.80 | 3.80 | -3.80% | 24,137,290 |