SHA:601579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	14.86	14.86	14.44	14.62	14.62	-1.95%	4,659,291
Jul 7, 2026	14.74	14.91	14.17	14.91	14.91	0.95%	6,080,306
Jul 6, 2026	14.80	14.96	14.44	14.77	14.77	-0.20%	5,259,500
Jul 3, 2026	15.00	15.13	14.73	14.80	14.80	-1.20%	5,352,872
Jul 2, 2026	15.20	15.45	14.98	14.98	14.98	-1.45%	4,769,400
Jul 1, 2026	14.84	15.67	14.70	15.20	15.20	3.47%	6,858,300
Jun 30, 2026	14.90	15.11	14.58	14.69	14.69	-2.72%	5,468,688
Jun 29, 2026	14.17	15.25	13.77	15.10	15.10	6.56%	10,949,624
Jun 26, 2026	14.78	14.80	14.17	14.17	14.17	-3.47%	5,012,295
Jun 25, 2026	14.69	14.85	14.27	14.68	14.68	-0.81%	5,590,411
Jun 24, 2026	15.20	15.25	14.73	14.80	14.80	-2.44%	4,712,700
Jun 23, 2026	15.32	15.54	15.09	15.17	15.17	-1.24%	5,274,190
Jun 22, 2026	15.31	15.42	14.95	15.36	15.36	0.66%	5,237,789
Jun 18, 2026	15.30	15.46	15.14	15.26	15.26	-1.29%	5,625,300
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