SHA:601579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.66	40.20	37.30	37.30	37.30	-0.96%	52,896,721
Sep 29, 2026	41.43	41.43	37.66	37.66	37.66	-9.99%	7,005,600
Sep 28, 2026	40.46	41.84	40.19	41.84	41.84	9.99%	53,915,665
Sep 24, 2026	37.64	39.50	37.30	38.04	38.04	3.51%	55,675,923
Sep 23, 2026	37.83	41.21	35.56	36.75	36.75	-1.90%	69,300,523
Sep 22, 2026	36.51	39.33	36.10	37.46	37.46	3.71%	48,444,068
Sep 21, 2026	33.50	36.12	32.26	36.12	36.12	9.99%	34,457,055
Sep 18, 2026	30.11	32.84	30.11	32.84	32.84	10.02%	22,827,277
Sep 17, 2026	28.36	30.74	27.67	29.85	29.85	5.37%	41,405,598
Sep 16, 2026	25.91	28.33	25.17	28.33	28.33	10.02%	25,134,203
Sep 15, 2026	23.88	25.75	23.68	25.75	25.75	10.00%	20,246,901
Sep 14, 2026	23.81	23.97	23.00	23.41	23.41	-0.81%	16,474,598
Sep 11, 2026	24.20	24.51	23.40	23.60	23.60	-2.64%	21,322,957
Sep 10, 2026	26.26	26.98	24.08	24.24	24.24	-4.19%	31,911,645
Sep 9, 2026	23.47	25.30	23.01	25.30	25.30	10.00%	33,217,116
Sep 8, 2026	23.99	24.66	22.60	23.00	23.00	-2.95%	37,948,404
Sep 7, 2026	24.49	25.68	23.20	23.70	23.70	-1.54%	42,304,564
Sep 4, 2026	22.50	24.07	22.50	24.07	24.07	10.01%	16,861,627
Sep 3, 2026	20.92	22.60	20.69	21.88	21.88	4.69%	25,043,100
Sep 2, 2026	20.90	22.26	20.80	20.90	20.90	0.97%	24,826,481
Sep 1, 2026	19.35	20.99	19.30	20.70	20.70	6.98%	22,398,753
Aug 31, 2026	19.50	19.90	19.20	19.35	19.35	0.10%	18,193,531
Aug 28, 2026	20.09	20.19	19.32	19.33	19.33	-3.78%	17,723,525
Aug 27, 2026	20.31	20.89	19.97	20.09	20.09	-1.71%	18,834,848
Aug 26, 2026	19.73	21.28	19.73	20.44	20.44	3.76%	21,672,171
Aug 25, 2026	20.22	20.64	19.61	19.70	19.70	-2.52%	22,321,223
Aug 24, 2026	18.88	20.44	18.53	20.21	20.21	8.31%	35,405,863
Aug 21, 2026	18.36	19.08	18.27	18.66	18.66	0.05%	16,171,291
Aug 20, 2026	18.91	19.04	18.04	18.65	18.65	0.97%	20,036,263
Aug 19, 2026	18.74	20.10	18.46	18.47	18.47	-1.55%	24,792,833
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%	57,464,851
Aug 13, 2026	15.86	17.45	15.76	17.45	17.45	10.03%	19,233,276
Aug 12, 2026	15.40	16.15	15.11	15.86	15.86	2.79%	15,271,021
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%	11,543,413
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