SHA:601579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.65	15.32	14.60	15.09	15.09	-1.18%	12,621,323
Jul 30, 2026	14.86	16.00	14.86	15.27	15.27	1.53%	14,298,021
Jul 29, 2026	14.46	15.32	14.37	15.04	15.04	4.66%	12,424,727
Jul 28, 2026	14.22	14.51	14.12	14.37	14.37	1.55%	4,948,233
Jul 27, 2026	13.85	14.31	13.83	14.15	14.15	1.36%	3,992,900
Jul 24, 2026	14.39	14.39	13.95	13.96	13.96	-2.99%	3,543,703
Jul 23, 2026	14.22	14.43	14.01	14.39	14.39	0.98%	3,943,283
Jul 22, 2026	14.18	14.26	13.85	14.25	14.25	0.78%	6,882,494
Jul 21, 2026	14.42	14.50	14.04	14.14	14.14	-2.68%	8,174,504
Jul 20, 2026	14.44	14.97	14.25	14.53	14.53	0.69%	6,353,000
Jul 17, 2026	15.05	15.19	14.30	14.43	14.43	-4.18%	5,137,700
Jul 16, 2026	14.99	15.59	14.81	15.06	15.06	-	6,019,534
Jul 15, 2026	14.20	15.08	14.00	15.06	15.06	4.87%	7,379,052
Jul 14, 2026	14.38	14.41	14.04	14.36	14.36	0.98%	3,157,600
Jul 13, 2026	14.66	14.75	14.20	14.22	14.22	-3.53%	4,469,276
Jul 10, 2026	14.51	15.05	14.26	14.74	14.74	2.22%	5,157,822
Jul 9, 2026	14.50	14.62	14.25	14.42	14.42	-1.37%	4,661,395
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