SHA:601579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.94	16.99	16.46	16.62	16.62	-1.89%	5,765,200
May 27, 2026	16.89	17.25	16.50	16.94	16.94	0.41%	8,872,616
May 26, 2026	17.07	17.20	16.68	16.87	16.87	-1.29%	4,584,216
May 25, 2026	17.09	17.40	17.02	17.09	17.09	-0.29%	4,072,200
May 22, 2026	17.26	17.33	17.02	17.14	17.14	-0.70%	4,616,119
May 21, 2026	17.61	17.96	17.18	17.26	17.26	-2.65%	6,427,051
May 20, 2026	17.74	18.09	17.52	17.73	17.73	0.23%	5,843,251
May 19, 2026	17.96	18.88	17.58	17.69	17.69	-1.56%	9,044,737
May 18, 2026	17.87	18.05	17.71	17.97	17.97	0.56%	5,805,056
May 15, 2026	18.69	18.70	17.82	17.87	17.87	-5.10%	10,980,676
May 14, 2026	18.14	19.31	18.00	18.83	18.83	3.75%	19,591,450
May 13, 2026	17.46	18.45	17.20	18.15	18.15	4.43%	13,671,280
May 12, 2026	17.38	17.50	17.11	17.38	17.38	-0.23%	6,768,500
May 11, 2026	17.92	17.95	17.35	17.42	17.42	-2.68%	8,419,549
May 8, 2026	17.99	18.05	17.67	17.90	17.90	-0.94%	5,275,500
May 7, 2026	17.88	18.31	17.82	18.07	18.07	1.52%	8,146,673
May 6, 2026	17.83	18.05	17.61	17.80	17.80	-0.28%	9,697,009
Apr 30, 2026	17.96	18.08	17.71	17.85	17.85	-0.94%	6,862,286
Apr 29, 2026	18.00	18.36	17.97	18.02	18.02	-0.55%	9,979,700
Apr 28, 2026	18.76	18.78	17.83	18.12	18.12	-4.33%	13,540,370
Apr 27, 2026	19.10	19.11	18.66	18.94	18.94	-0.68%	6,004,776
Apr 24, 2026	19.00	19.20	18.77	19.07	19.07	-1.24%	8,684,660
Apr 23, 2026	18.80	19.58	18.78	19.31	19.31	2.33%	14,584,130
Apr 22, 2026	18.79	18.95	18.68	18.87	18.87	0.48%	4,963,182
Apr 21, 2026	18.84	19.16	18.62	18.78	18.78	-0.32%	6,813,000
Apr 20, 2026	18.86	18.98	18.77	18.84	18.84	-0.05%	6,880,000
Apr 17, 2026	19.03	19.10	18.74	18.85	18.85	-1.77%	8,094,853
Apr 16, 2026	19.21	19.60	19.08	19.19	19.19	-1.08%	12,030,270
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%	13,207,340
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