SHA:601579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	18.58	19.60	18.58	19.40	19.40	4.02%	17,676,880
Apr 14, 2026	18.55	18.65	18.34	18.65	18.65	-	8,170,763
Apr 13, 2026	18.26	18.70	18.17	18.65	18.65	0.97%	11,092,700
Apr 10, 2026	18.00	18.90	18.00	18.47	18.47	1.76%	15,649,270
Apr 9, 2026	17.93	18.50	17.88	18.15	18.15	0.22%	9,917,600
Apr 8, 2026	18.37	18.57	18.06	18.11	18.11	-1.42%	13,119,980
Apr 7, 2026	18.17	18.75	17.86	18.37	18.37	1.94%	11,219,000
Apr 3, 2026	18.34	18.56	17.90	18.02	18.02	-0.83%	13,207,348
Apr 2, 2026	18.39	18.60	17.86	18.17	18.17	-1.25%	20,271,500
Apr 1, 2026	17.50	18.40	17.50	18.40	18.40	9.98%	19,188,550
Mar 31, 2026	17.18	17.41	16.63	16.73	16.73	-0.30%	8,441,680
Mar 30, 2026	16.52	16.80	16.37	16.78	16.78	1.64%	4,986,300
Mar 27, 2026	16.01	16.55	16.01	16.51	16.51	2.23%	3,972,700
Mar 26, 2026	16.23	16.49	16.08	16.15	16.15	-0.43%	4,345,930
Mar 25, 2026	15.92	16.23	15.88	16.22	16.22	1.88%	4,236,397
Mar 24, 2026	15.65	15.95	15.58	15.92	15.92	3.51%	6,693,745
Mar 23, 2026	15.98	15.98	15.32	15.38	15.38	-4.17%	9,487,521
Mar 20, 2026	16.71	16.72	16.05	16.05	16.05	-3.25%	7,848,700
Mar 19, 2026	16.86	16.95	16.55	16.59	16.59	-2.12%	4,844,418
Mar 18, 2026	17.08	17.16	16.77	16.95	16.95	-0.82%	5,486,700
Mar 17, 2026	17.27	17.46	17.07	17.09	17.09	-1.44%	5,779,200
Mar 16, 2026	17.35	17.54	17.20	17.34	17.34	0.87%	5,891,100
Mar 13, 2026	17.03	17.38	17.03	17.19	17.19	0.23%	4,638,204
Mar 12, 2026	17.40	17.40	17.09	17.15	17.15	-1.49%	4,825,100
Mar 11, 2026	17.69	17.69	17.35	17.41	17.41	-1.19%	4,338,700
Mar 10, 2026	17.41	17.62	17.41	17.62	17.62	1.50%	4,184,386
Mar 9, 2026	17.42	17.68	17.22	17.36	17.36	-1.98%	5,866,600
Mar 6, 2026	17.40	17.71	17.29	17.71	17.71	1.72%	5,611,597
Mar 5, 2026	17.74	17.90	17.36	17.41	17.41	-1.08%	5,464,914
Mar 4, 2026	17.20	17.66	17.03	17.60	17.60	1.15%	7,360,192
Mar 3, 2026	18.40	18.49	17.38	17.40	17.40	-5.49%	11,839,370
Mar 2, 2026	18.55	18.66	18.15	18.41	18.41	-2.59%	7,317,558
Feb 27, 2026	19.09	19.15	18.60	18.90	18.90	-0.94%	8,469,508
Feb 26, 2026	19.58	19.58	19.00	19.08	19.08	-2.65%	9,954,977
Feb 25, 2026	19.48	19.63	19.41	19.60	19.60	0.67%	6,139,460
Feb 24, 2026	20.00	20.08	19.25	19.47	19.47	-1.91%	9,077,254
Feb 13, 2026	20.25	20.39	19.81	19.85	19.85	-1.68%	7,114,170
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