SHA:601579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.30	15.38	15.14	15.23	-	-1.49%	2,106,600
Jun 17, 2026	15.59	15.59	15.20	15.46	15.46	-0.26%	4,704,219
Jun 16, 2026	15.66	15.75	15.33	15.50	15.50	-1.59%	4,213,100
Jun 15, 2026	15.69	15.81	15.48	15.75	15.75	0.32%	4,854,900
Jun 12, 2026	15.05	15.80	15.05	15.70	15.70	1.88%	6,584,005
Jun 11, 2026	15.86	15.86	15.24	15.41	15.41	-3.45%	6,279,800
Jun 10, 2026	15.85	16.24	15.74	15.96	15.96	0.50%	7,085,000
Jun 9, 2026	15.80	15.98	15.31	15.88	15.88	-	7,249,246
Jun 8, 2026	15.81	16.56	15.60	15.88	15.88	0.44%	10,090,700
Jun 5, 2026	15.73	16.53	15.73	15.81	15.81	0.83%	7,112,268
Jun 4, 2026	15.99	16.06	15.61	15.68	15.68	-1.07%	4,026,697
Jun 3, 2026	16.31	16.31	15.92	16.15	15.85	-1.10%	5,006,968
Jun 2, 2026	17.00	17.00	16.27	16.33	16.03	-2.91%	7,011,049
Jun 1, 2026	16.93	17.09	16.50	16.82	16.51	-1.58%	7,061,110
May 29, 2026	16.57	17.69	16.51	17.09	16.77	2.83%	11,163,910
May 28, 2026	16.94	16.99	16.46	16.62	16.31	-1.89%	5,765,200
May 27, 2026	16.89	17.25	16.50	16.94	16.63	0.41%	8,872,616
May 26, 2026	17.07	17.20	16.68	16.87	16.56	-1.29%	4,584,216
May 25, 2026	17.09	17.40	17.02	17.09	16.77	-0.29%	4,072,200
May 22, 2026	17.26	17.33	17.02	17.14	16.82	-0.70%	4,616,119
May 21, 2026	17.61	17.96	17.18	17.26	16.94	-2.65%	6,427,051
May 20, 2026	17.74	18.09	17.52	17.73	17.40	0.23%	5,843,251
May 19, 2026	17.96	18.88	17.58	17.69	17.36	-1.56%	9,044,737
May 18, 2026	17.87	18.05	17.71	17.97	17.64	0.56%	5,805,056
May 15, 2026	18.69	18.70	17.82	17.87	17.54	-5.10%	10,980,670
May 14, 2026	18.14	19.31	18.00	18.83	18.48	3.75%	19,591,450
May 13, 2026	17.46	18.45	17.20	18.15	17.81	4.43%	13,671,280
May 12, 2026	17.38	17.50	17.11	17.38	17.06	-0.23%	6,768,500
May 11, 2026	17.92	17.95	17.35	17.42	17.10	-2.68%	8,419,549
May 8, 2026	17.99	18.05	17.67	17.90	17.57	-0.94%	5,275,500
May 7, 2026	17.88	18.31	17.82	18.07	17.73	1.52%	8,146,673
May 6, 2026	17.83	18.05	17.61	17.80	17.47	-0.28%	9,697,009
Apr 30, 2026	17.96	18.08	17.71	17.85	17.52	-0.94%	6,862,286
Apr 29, 2026	18.00	18.36	17.97	18.02	17.69	-0.55%	9,979,700
Apr 28, 2026	18.76	18.78	17.83	18.12	17.78	-4.33%	13,540,370
Apr 27, 2026	19.10	19.11	18.66	18.94	18.59	-0.68%	6,004,776
Apr 24, 2026	19.00	19.20	18.77	19.07	18.72	-1.24%	8,684,660
Apr 23, 2026	18.80	19.58	18.78	19.31	18.95	2.33%	14,584,130
Apr 22, 2026	18.79	18.95	18.68	18.87	18.52	0.48%	4,963,182
Apr 21, 2026	18.84	19.16	18.62	18.78	18.43	-0.32%	6,813,000
Apr 20, 2026	18.86	18.98	18.77	18.84	18.49	-0.05%	6,880,000
Apr 17, 2026	19.03	19.10	18.74	18.85	18.50	-1.77%	8,094,853
Apr 16, 2026	19.21	19.60	19.08	19.19	18.83	-1.08%	12,030,270
Apr 15, 2026	18.58	19.60	18.58	19.40	19.04	4.02%	17,676,880
Apr 14, 2026	18.55	18.65	18.34	18.65	18.30	-	8,170,763
Apr 13, 2026	18.26	18.70	18.17	18.65	18.30	0.97%	11,092,700
Apr 10, 2026	18.00	18.90	18.00	18.47	18.13	1.76%	15,649,270
Apr 9, 2026	17.93	18.50	17.88	18.15	17.81	0.22%	9,917,600
Apr 8, 2026	18.37	18.57	18.06	18.11	17.77	-1.42%	13,119,980
Apr 7, 2026	18.17	18.75	17.86	18.37	18.03	1.94%	11,219,000