SHA:601579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	23.01	23.72	22.10	23.05	23.05	-0.17%	29,807,540
Nov 10, 2026	22.96	23.89	22.60	23.09	23.09	2.44%	29,185,302
Nov 9, 2026	21.77	23.33	21.71	22.54	22.54	3.54%	24,714,096
Nov 6, 2026	22.02	22.98	21.41	21.77	21.77	-4.05%	24,175,967
Nov 5, 2026	21.81	23.11	21.54	22.69	22.69	4.37%	25,518,732
Nov 4, 2026	21.42	21.85	20.45	21.74	21.74	1.54%	26,450,547
Nov 3, 2026	22.82	22.98	21.33	21.41	21.41	-5.18%	27,829,303
Nov 2, 2026	21.84	22.87	21.57	22.58	22.58	3.39%	32,826,196
Oct 30, 2026	21.20	22.99	20.90	21.84	21.84	0.65%	32,904,728
Oct 29, 2026	23.21	23.28	21.61	21.70	21.70	-7.15%	21,089,043
Oct 28, 2026	23.00	23.60	22.61	23.37	23.37	1.04%	18,562,264
Oct 27, 2026	24.04	24.33	23.11	23.13	23.13	-3.79%	19,206,305
Oct 26, 2026	25.30	25.39	24.00	24.04	24.04	-4.41%	25,006,378
Oct 23, 2026	24.96	26.39	24.14	25.15	25.15	0.12%	27,520,656
Oct 22, 2026	26.57	26.59	25.04	25.12	25.12	-5.67%	22,106,393
Oct 21, 2026	26.90	27.02	26.23	26.63	26.63	-1.26%	20,451,491
Oct 20, 2026	26.34	27.36	25.98	26.97	26.97	0.82%	29,085,655
Oct 19, 2026	27.99	27.99	26.22	26.75	26.75	-4.91%	28,430,295
Oct 16, 2026	29.90	30.22	27.83	28.13	28.13	-5.83%	38,908,663
Oct 15, 2026	30.89	31.80	29.58	29.87	29.87	-5.56%	36,370,478
Oct 14, 2026	34.35	34.60	31.17	31.63	31.63	-7.92%	38,931,752
Oct 13, 2026	34.44	35.46	33.30	34.35	34.35	-5.24%	35,609,267
Oct 12, 2026	40.32	41.00	36.25	36.25	36.25	-10.00%	24,115,202
Oct 9, 2026	40.35	40.80	37.35	40.28	40.28	1.72%	43,728,929
Oct 8, 2026	36.00	41.03	36.00	39.60	39.60	6.17%	58,974,502
Sep 30, 2026	37.66	40.20	37.30	37.30	37.30	-0.96%	52,896,721
Sep 29, 2026	41.43	41.43	37.66	37.66	37.66	-9.99%	7,005,600
Sep 28, 2026	40.46	41.84	40.19	41.84	41.84	9.99%	53,915,665
Sep 24, 2026	37.64	39.50	37.30	38.04	38.04	3.51%	55,675,923
Sep 23, 2026	37.83	41.21	35.56	36.75	36.75	-1.90%	69,300,523
Sep 22, 2026	36.51	39.33	36.10	37.46	37.46	3.71%	48,444,068
Sep 21, 2026	33.50	36.12	32.26	36.12	36.12	9.99%	34,474,855
Sep 18, 2026	30.11	32.84	30.11	32.84	32.84	10.02%	22,827,277
Sep 17, 2026	28.36	30.74	27.67	29.85	29.85	5.37%	41,405,598
Sep 16, 2026	25.91	28.33	25.17	28.33	28.33	10.02%	25,134,203
Sep 15, 2026	23.88	25.75	23.68	25.75	25.75	10.00%	20,246,901
Sep 14, 2026	23.81	23.97	23.00	23.41	23.41	-0.81%	16,474,598
Sep 11, 2026	24.20	24.51	23.40	23.60	23.60	-2.64%	21,322,957
Sep 10, 2026	26.26	26.98	24.08	24.24	24.24	-4.19%	31,911,645
Sep 9, 2026	23.47	25.30	23.01	25.30	25.30	10.00%	33,217,116
Sep 8, 2026	23.99	24.66	22.60	23.00	23.00	-2.95%	37,948,404
Sep 7, 2026	24.49	25.68	23.20	23.70	23.70	-1.54%	42,304,564
Sep 4, 2026	22.50	24.07	22.50	24.07	24.07	10.01%	16,861,627
Sep 3, 2026	20.92	22.60	20.69	21.88	21.88	4.69%	25,043,100
Sep 2, 2026	20.90	22.26	20.80	20.90	20.90	0.97%	24,826,481
Sep 1, 2026	19.35	20.99	19.30	20.70	20.70	6.98%	22,398,753
Aug 31, 2026	19.50	19.90	19.20	19.35	19.35	0.10%	18,193,531
Aug 28, 2026	20.09	20.19	19.32	19.33	19.33	-3.78%	17,723,525
Aug 27, 2026	20.31	20.89	19.97	20.09	20.09	-1.71%	18,834,848
Aug 26, 2026	19.73	21.28	19.73	20.44	20.44	3.76%	21,672,171