SHA:601579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	20.76	20.96	20.51	20.82	20.82	0.29%	6,240,000
Jan 21, 2026	20.80	20.90	20.46	20.76	20.76	-0.86%	6,747,542
Jan 20, 2026	21.07	21.35	20.79	20.94	20.94	-0.62%	7,044,200
Jan 19, 2026	20.41	21.10	20.41	21.07	21.07	2.48%	10,232,080
Jan 16, 2026	20.41	20.80	20.40	20.56	20.56	0.73%	6,275,900
Jan 15, 2026	20.81	20.88	20.26	20.41	20.41	-2.25%	8,532,070
Jan 14, 2026	20.69	21.30	20.60	20.88	20.88	0.68%	10,399,668
Jan 13, 2026	21.24	21.55	20.65	20.74	20.74	-2.35%	11,492,962
Jan 12, 2026	20.82	21.39	20.66	21.24	21.24	1.87%	11,882,010
Jan 9, 2026	20.71	20.89	20.44	20.85	20.85	0.92%	11,061,970
Jan 8, 2026	20.40	20.74	20.29	20.66	20.66	0.39%	7,490,675
Jan 7, 2026	20.48	20.78	20.36	20.58	20.58	0.49%	8,547,232
Jan 6, 2026	20.28	20.48	20.21	20.48	20.48	0.69%	7,192,087
Jan 5, 2026	20.27	20.40	20.16	20.34	20.34	0.35%	8,714,300
Dec 31, 2025	20.46	20.53	20.24	20.27	20.27	-1.03%	5,554,291
Dec 30, 2025	20.70	20.76	20.45	20.48	20.48	-0.87%	4,957,902
Dec 29, 2025	20.68	20.81	20.61	20.66	20.66	-0.48%	4,090,535
Dec 26, 2025	20.90	20.91	20.70	20.76	20.76	-1.61%	7,435,191
Dec 25, 2025	20.56	21.47	20.53	21.10	21.10	1.98%	10,972,100
Dec 24, 2025	20.60	20.69	20.34	20.69	20.69	0.24%	7,278,633
Dec 23, 2025	20.95	21.00	20.55	20.64	20.64	-1.85%	6,722,200
Dec 22, 2025	21.30	21.30	20.90	21.03	21.03	-0.71%	6,808,653
Dec 19, 2025	20.91	21.36	20.61	21.18	21.18	1.15%	9,697,500
Dec 18, 2025	20.85	21.44	20.60	20.94	20.94	0.10%	8,149,400
Dec 17, 2025	21.41	21.60	20.55	20.92	20.92	-3.64%	12,685,790
Dec 16, 2025	20.99	22.40	20.96	21.71	21.71	0.84%	14,634,769
Dec 15, 2025	22.20	22.66	21.39	21.53	21.53	-0.42%	16,530,500
Dec 12, 2025	21.37	22.28	20.82	21.62	21.62	2.81%	17,753,770
Dec 11, 2025	20.77	21.25	20.64	21.03	21.03	-0.33%	9,095,004
Dec 10, 2025	20.60	21.70	20.46	21.10	21.10	3.03%	14,838,160
Dec 9, 2025	20.59	20.89	20.41	20.48	20.48	-0.53%	5,668,980
Dec 8, 2025	20.79	20.80	20.42	20.59	20.59	-0.15%	5,841,800
Dec 5, 2025	20.34	20.63	20.11	20.62	20.62	1.68%	5,035,034
Dec 4, 2025	21.05	21.09	20.26	20.28	20.28	-3.80%	9,095,435
Dec 3, 2025	21.20	21.26	20.81	21.08	21.08	-0.94%	6,760,400
Dec 2, 2025	21.35	21.53	21.00	21.28	21.28	-0.33%	8,067,600
Dec 1, 2025	21.12	21.44	21.10	21.35	21.35	0.99%	8,236,400
Nov 28, 2025	20.91	21.28	20.70	21.14	21.14	0.67%	6,591,236
Nov 27, 2025	21.30	21.40	20.91	21.00	21.00	-1.27%	10,009,090
Nov 26, 2025	21.01	21.43	20.96	21.27	21.27	2.16%	11,423,482
Nov 25, 2025	20.44	20.84	20.30	20.82	20.82	1.96%	8,649,300
Nov 24, 2025	20.89	21.17	20.00	20.42	20.42	-2.48%	13,414,230
Nov 21, 2025	22.10	22.83	20.90	20.94	20.94	-5.97%	16,913,220
Nov 20, 2025	22.60	22.75	22.03	22.27	22.27	-2.15%	9,959,400
Nov 19, 2025	22.31	23.00	22.30	22.76	22.76	1.47%	17,413,840
Nov 18, 2025	22.89	23.04	22.20	22.43	22.43	-2.01%	11,830,830
Nov 17, 2025	23.38	23.50	22.70	22.89	22.89	-1.97%	14,894,420
Nov 14, 2025	24.00	24.94	23.06	23.35	23.35	-3.67%	23,212,850
Nov 13, 2025	23.37	24.65	23.37	24.24	24.24	1.17%	29,182,000
Nov 12, 2025	23.75	24.79	23.50	23.96	23.96	0.88%	34,286,770