SHA:601579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.25	20.39	20.17	20.33	-	0.69%	2,276,191
Feb 12, 2026	20.73	20.73	20.01	20.19	20.19	-2.65%	12,931,210
Feb 11, 2026	20.76	21.04	20.67	20.74	20.74	-0.62%	7,397,578
Feb 10, 2026	21.50	21.52	20.79	20.87	20.87	-3.51%	12,382,710
Feb 9, 2026	21.41	21.65	21.25	21.63	21.63	-0.28%	10,751,790
Feb 6, 2026	22.54	22.81	21.25	21.69	21.69	-1.86%	16,194,290
Feb 5, 2026	22.00	23.06	21.88	22.10	22.10	-0.81%	21,541,920
Feb 4, 2026	21.40	22.55	21.21	22.28	22.28	3.34%	24,327,792
Feb 3, 2026	21.25	22.15	20.96	21.56	21.56	-1.69%	20,100,018
Feb 2, 2026	21.50	22.67	21.21	21.93	21.93	1.06%	26,886,852
Jan 30, 2026	23.00	23.01	21.66	21.70	21.70	-5.57%	27,545,180
Jan 29, 2026	20.72	22.98	20.63	22.98	22.98	10.00%	31,685,631
Jan 28, 2026	20.90	21.45	20.61	20.89	20.89	-0.05%	7,828,869
Jan 27, 2026	21.28	21.47	20.60	20.90	20.90	-2.61%	7,632,713
Jan 26, 2026	21.30	21.88	21.06	21.46	21.46	1.71%	13,204,730
Jan 23, 2026	20.81	21.19	20.80	21.10	21.10	1.34%	8,793,402
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