SHA:603079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	16.69	17.18	16.40	17.02	17.02	1.98%	2,835,400
Mar 26, 2026	16.77	16.87	16.49	16.69	16.69	0.48%	2,630,365
Mar 25, 2026	16.32	16.85	16.25	16.61	16.61	1.84%	3,689,802
Mar 24, 2026	15.74	16.31	15.54	16.31	16.31	6.18%	5,480,300
Mar 23, 2026	16.28	16.51	15.17	15.36	15.36	-7.97%	5,774,086
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