SHA:603079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	12.70	12.95	12.56	12.65	-	-1.63%	969,100
Jun 10, 2026	12.90	13.08	12.61	12.86	12.86	-1.30%	1,925,300
Jun 9, 2026	12.99	13.25	12.75	13.03	13.03	1.24%	1,914,260
Jun 8, 2026	13.14	13.54	12.71	12.87	12.87	-3.96%	2,381,560
Jun 5, 2026	13.32	13.55	13.15	13.40	13.40	0.60%	1,867,500
Jun 4, 2026	13.65	13.65	13.26	13.32	13.32	-2.35%	1,608,931
Jun 3, 2026	13.95	13.95	13.51	13.64	13.64	-1.52%	1,507,531
Jun 2, 2026	14.32	14.46	13.80	13.85	13.85	-3.28%	1,815,400
Jun 1, 2026	13.88	14.40	13.61	14.32	14.32	3.24%	2,295,100
May 29, 2026	14.05	14.10	13.76	13.87	13.87	-0.57%	2,148,400
May 28, 2026	14.10	14.24	13.75	13.95	13.95	-1.06%	2,419,508
May 27, 2026	14.31	14.37	13.96	14.10	14.10	-2.02%	2,506,628
May 26, 2026	14.47	14.52	14.12	14.39	14.39	-1.03%	2,422,726
May 25, 2026	15.07	15.20	14.40	14.54	14.54	-2.94%	3,574,572
May 22, 2026	15.11	15.20	14.50	14.98	14.98	-0.86%	3,104,259
May 21, 2026	15.28	16.05	15.11	15.11	15.11	-1.11%	4,983,697
May 20, 2026	15.27	15.45	15.15	15.28	15.28	-0.13%	2,085,488
May 19, 2026	15.22	15.46	15.07	15.30	15.30	0.46%	1,639,200
May 18, 2026	15.27	15.45	15.08	15.23	15.23	-1.49%	2,283,680
May 15, 2026	15.60	15.68	15.34	15.46	15.46	-1.47%	2,262,329
May 14, 2026	15.54	15.80	15.28	15.69	15.69	0.97%	3,288,887
May 13, 2026	15.79	15.82	15.52	15.54	15.54	-1.02%	2,701,507
May 12, 2026	16.05	16.10	15.68	15.70	15.70	-1.88%	3,260,985
May 11, 2026	16.18	16.18	15.85	16.00	16.00	0.31%	3,939,268
May 8, 2026	15.91	16.09	15.80	15.95	15.95	0.31%	3,654,596
May 7, 2026	16.40	16.56	15.80	15.90	15.90	-2.15%	4,382,900
May 6, 2026	15.96	16.30	15.71	16.25	16.25	1.82%	5,005,805
Apr 30, 2026	16.08	16.16	15.89	15.96	15.96	-0.81%	3,701,299
Apr 29, 2026	16.03	16.36	16.03	16.09	16.09	-0.68%	3,809,906
Apr 28, 2026	16.38	16.72	16.07	16.20	16.20	-1.82%	5,154,238
Apr 27, 2026	16.99	17.00	15.92	16.50	16.50	-3.85%	8,652,584
Apr 24, 2026	16.50	18.25	16.50	17.16	17.16	3.44%	9,605,465
Apr 23, 2026	16.85	16.88	16.42	16.59	16.59	-1.37%	2,376,032
Apr 22, 2026	16.90	16.94	16.65	16.82	16.82	-0.77%	2,341,035
Apr 21, 2026	17.35	17.45	16.68	16.95	16.95	-2.98%	4,923,186
Apr 20, 2026	16.85	17.56	16.85	17.47	17.47	2.58%	4,453,663
Apr 17, 2026	16.60	17.07	16.48	17.03	17.03	2.04%	2,733,562
Apr 16, 2026	16.50	16.73	16.32	16.69	16.69	0.91%	1,875,700
Apr 15, 2026	16.68	16.73	16.37	16.54	16.54	0.85%	2,218,800
Apr 14, 2026	16.60	16.60	16.14	16.40	16.40	0.43%	2,332,595
Apr 13, 2026	16.59	16.60	16.30	16.33	16.33	-2.33%	2,764,900
Apr 10, 2026	16.42	17.60	16.42	16.72	16.72	1.95%	2,900,282
Apr 9, 2026	17.00	17.10	16.40	16.40	16.40	-3.98%	2,843,400
Apr 8, 2026	17.20	17.46	16.98	17.08	17.08	0.12%	3,257,700
Apr 7, 2026	16.23	17.15	16.23	17.06	17.06	2.96%	3,039,600
Apr 3, 2026	17.17	17.25	16.56	16.57	16.57	-3.83%	2,629,900
Apr 2, 2026	17.20	17.61	17.06	17.23	17.23	0.17%	2,741,500
Apr 1, 2026	16.97	17.25	16.76	17.20	17.20	2.93%	2,743,442
Mar 31, 2026	17.01	17.74	16.71	16.71	16.71	-1.82%	3,521,337
Mar 30, 2026	17.00	17.17	16.59	17.02	17.02	-	2,716,501