SHA:601579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	18.91	19.04	18.04	18.65	18.65	0.97%	20,036,260
Aug 19, 2026	18.74	20.10	18.46	18.47	18.47	-1.55%	24,792,830
Aug 18, 2026	18.69	19.26	17.94	18.76	18.76	1.08%	29,998,879
Aug 17, 2026	18.49	18.70	17.88	18.56	18.56	-0.64%	39,444,665
Aug 14, 2026	18.00	19.20	17.96	18.68	18.68	7.05%	57,464,850
Aug 13, 2026	15.86	17.45	15.76	17.45	17.45	10.03%	19,233,270
Aug 12, 2026	15.40	16.15	15.11	15.86	15.86	2.79%	15,271,020
Aug 11, 2026	15.55	15.84	15.42	15.43	15.43	-1.53%	5,825,057
Aug 10, 2026	15.03	15.95	14.95	15.67	15.67	4.12%	11,543,410
Aug 7, 2026	15.30	15.36	14.80	15.05	15.05	-2.02%	7,561,130
Aug 6, 2026	15.50	15.85	15.18	15.36	15.36	-1.35%	7,361,580
Aug 5, 2026	15.15	15.60	15.10	15.57	15.57	2.10%	8,858,777
Aug 4, 2026	15.49	15.49	15.01	15.25	15.25	-0.20%	6,249,900
Aug 3, 2026	14.95	15.40	14.95	15.28	15.28	1.26%	9,253,400
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