SHA:603079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.73	17.82	16.68	16.69	16.69	-5.44%	4,259,778
Mar 19, 2026	18.46	18.48	17.56	17.65	17.65	-4.23%	3,247,028
Mar 18, 2026	18.61	18.63	18.22	18.43	18.43	-1.07%	2,509,168
Mar 17, 2026	18.80	19.54	18.33	18.63	18.63	-1.79%	6,193,820
Mar 16, 2026	18.03	19.20	17.96	18.97	18.97	5.27%	8,078,837
Mar 13, 2026	18.18	18.48	17.97	18.02	18.02	-1.42%	3,918,240
Mar 12, 2026	17.92	19.30	17.74	18.28	18.28	2.01%	6,731,653
Mar 11, 2026	17.99	18.17	17.70	17.92	17.92	-0.33%	2,988,764
Mar 10, 2026	17.83	18.08	17.49	17.98	17.98	2.92%	3,174,080
Mar 9, 2026	17.61	17.72	17.08	17.47	17.47	-0.74%	2,570,125
Mar 6, 2026	17.11	17.73	17.11	17.60	17.60	2.15%	2,252,316
Mar 5, 2026	17.20	17.60	17.08	17.23	17.23	0.88%	2,271,000
Mar 4, 2026	17.35	17.59	17.00	17.08	17.08	-1.84%	3,208,460
Mar 3, 2026	18.20	18.35	17.37	17.40	17.40	-3.65%	6,375,254
Mar 2, 2026	18.90	18.95	17.97	18.06	18.06	-5.84%	4,793,856
Feb 27, 2026	19.05	19.36	19.00	19.18	19.18	-0.36%	2,519,424
Feb 26, 2026	19.59	19.66	19.17	19.25	19.25	-1.74%	2,484,308
Feb 25, 2026	19.89	19.89	19.33	19.59	19.59	-0.46%	2,941,838
Feb 24, 2026	20.15	20.37	19.50	19.68	19.68	-0.71%	4,345,803
Feb 13, 2026	19.45	20.13	19.23	19.82	19.82	2.85%	3,800,187
Feb 12, 2026	19.44	19.58	19.20	19.27	19.27	-1.18%	2,421,800
Feb 11, 2026	19.73	19.85	19.38	19.50	19.50	-1.37%	2,435,342
Feb 10, 2026	20.05	20.05	19.71	19.77	19.77	-0.90%	1,818,487
Feb 9, 2026	19.98	20.99	19.71	19.95	19.95	0.30%	3,640,176
Feb 6, 2026	19.94	20.26	19.81	19.89	19.89	-0.25%	2,183,409
Feb 5, 2026	20.20	20.28	19.93	19.94	19.94	-1.09%	1,783,860
Feb 4, 2026	20.26	20.59	20.02	20.16	20.16	-0.40%	2,397,880
Feb 3, 2026	20.12	20.70	20.10	20.24	20.24	1.05%	2,665,669
Feb 2, 2026	20.39	20.57	20.02	20.03	20.03	-1.67%	2,377,383
Jan 30, 2026	20.07	20.48	19.80	20.37	20.37	1.39%	2,692,063
Jan 29, 2026	20.26	20.74	19.98	20.09	20.09	-0.94%	2,672,074
Jan 28, 2026	21.00	21.00	20.11	20.28	20.28	-2.64%	3,258,836
Jan 27, 2026	20.79	21.04	20.18	20.83	20.83	-2.11%	5,134,508
Jan 26, 2026	21.37	21.60	21.10	21.28	21.28	-0.61%	3,011,925
Jan 23, 2026	21.84	22.00	21.26	21.41	21.41	-1.02%	4,596,900
Jan 22, 2026	21.94	21.95	21.36	21.63	21.63	-1.64%	6,347,300
Jan 21, 2026	19.98	22.00	19.77	21.99	21.99	9.57%	9,645,709
Jan 20, 2026	20.88	21.18	20.00	20.07	20.07	-3.93%	4,792,196
Jan 19, 2026	20.13	21.00	20.05	20.89	20.89	3.67%	6,399,900
Jan 16, 2026	20.70	21.31	20.10	20.15	20.15	-2.66%	4,755,940
Jan 15, 2026	20.59	20.94	20.37	20.70	20.70	0.49%	4,953,179
Jan 14, 2026	19.88	20.78	19.78	20.60	20.60	2.85%	10,142,790
Jan 13, 2026	19.19	20.33	18.82	20.03	20.03	4.81%	11,245,820
Jan 12, 2026	18.26	19.42	18.23	19.11	19.11	4.43%	6,715,925
Jan 9, 2026	18.36	18.51	18.05	18.30	18.30	-0.22%	3,744,849
Jan 8, 2026	18.10	18.34	17.96	18.34	18.34	1.33%	3,108,919
Jan 7, 2026	17.97	18.27	17.83	18.10	18.10	0.84%	4,213,539
Jan 6, 2026	17.94	18.08	17.70	17.95	17.95	1.07%	3,947,176
Jan 5, 2026	17.81	18.10	17.69	17.76	17.76	0.23%	6,167,479
Dec 31, 2025	16.72	17.82	16.49	17.72	17.72	5.98%	9,468,076