SHA:601579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,540,374
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%	14,584,136
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%	12,030,273
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