SHA:603079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	12.97	13.06	12.76	12.79	-	-2.22%	2,474,400
Sep 9, 2026	13.31	13.31	13.00	13.08	13.08	-2.17%	5,001,100
Sep 8, 2026	13.18	13.38	13.01	13.37	13.37	2.22%	5,794,728
Sep 7, 2026	12.82	13.17	12.79	13.08	13.08	1.55%	5,011,692
Sep 4, 2026	12.86	13.14	12.55	12.88	12.88	1.74%	6,855,076
Sep 3, 2026	12.94	13.07	12.60	12.66	12.66	-2.24%	7,535,038
Sep 2, 2026	13.40	13.40	12.89	12.95	12.95	-3.86%	8,392,200
Sep 1, 2026	13.06	13.57	13.01	13.47	13.47	2.12%	11,412,800
Aug 31, 2026	13.20	13.65	13.03	13.19	13.19	-0.83%	11,140,200
Aug 28, 2026	13.50	13.57	13.20	13.30	13.30	-3.13%	13,684,592
Aug 27, 2026	13.88	14.28	13.65	13.73	13.73	-2.49%	19,142,612
Aug 26, 2026	13.78	14.59	13.63	14.08	14.08	1.37%	28,458,071
Aug 25, 2026	12.88	13.89	12.61	13.89	13.89	9.98%	15,885,962
Aug 24, 2026	13.76	13.76	12.63	12.63	12.63	-9.98%	21,895,125
Aug 21, 2026	13.01	14.03	12.80	14.03	14.03	10.04%	11,910,136
Aug 20, 2026	12.13	13.67	11.93	12.75	12.75	-3.85%	26,572,840
Aug 19, 2026	13.28	13.90	13.26	13.26	13.26	-9.98%	10,644,100
Aug 18, 2026	16.22	16.23	14.41	14.73	14.73	-0.14%	36,472,300
Aug 17, 2026	14.75	14.75	14.74	14.75	14.75	9.99%	5,131,300
Aug 14, 2026	12.13	13.41	12.10	13.41	13.41	10.01%	8,956,339
Aug 13, 2026	12.28	12.41	12.05	12.19	12.19	-0.97%	3,364,100
Aug 12, 2026	12.18	12.48	12.02	12.31	12.31	1.07%	3,447,908
Aug 11, 2026	12.17	12.30	11.98	12.18	12.18	-0.25%	2,852,025
Aug 10, 2026	11.71	12.25	11.63	12.21	12.21	4.00%	4,000,100
Aug 7, 2026	11.48	11.74	11.35	11.74	11.74	2.26%	2,903,300
Aug 6, 2026	11.41	11.52	11.31	11.48	11.48	0.61%	2,257,000
Aug 5, 2026	11.50	11.53	11.21	11.41	11.41	-0.17%	2,685,200
Aug 4, 2026	11.49	11.61	11.36	11.43	11.43	-	3,031,800
Aug 3, 2026	10.92	11.45	10.92	11.43	11.43	4.67%	3,646,900
Jul 31, 2026	10.86	10.98	10.77	10.92	10.92	0.65%	2,731,328
Jul 30, 2026	10.79	11.05	10.64	10.85	10.85	1.02%	3,226,900
Jul 29, 2026	10.55	10.90	10.55	10.74	10.74	1.70%	3,036,797
Jul 28, 2026	10.42	10.73	10.40	10.56	10.56	0.76%	2,908,000
Jul 27, 2026	10.08	10.61	10.05	10.48	10.48	4.38%	3,934,400
Jul 24, 2026	10.43	10.47	9.94	10.04	10.04	-3.83%	4,111,900
Jul 23, 2026	10.14	10.47	10.04	10.44	10.44	3.06%	3,931,800
Jul 22, 2026	10.38	10.54	9.98	10.13	10.13	-2.41%	4,367,060
Jul 21, 2026	10.75	10.82	10.10	10.38	10.38	-3.17%	6,597,700
Jul 20, 2026	11.16	11.39	10.60	10.72	10.72	-3.94%	4,271,635
Jul 17, 2026	11.74	11.89	11.09	11.16	11.16	-5.26%	3,361,000
Jul 16, 2026	11.55	11.87	11.39	11.78	11.78	1.99%	2,802,600
Jul 15, 2026	11.22	11.71	11.20	11.55	11.55	2.03%	2,614,672
Jul 14, 2026	11.18	11.32	10.97	11.32	11.32	1.80%	2,439,160
Jul 13, 2026	11.31	11.45	11.04	11.12	11.12	-1.77%	2,669,100
Jul 10, 2026	10.95	11.55	10.74	11.32	11.32	3.47%	4,163,000
Jul 9, 2026	11.18	11.30	10.64	10.94	10.94	-2.15%	4,642,160
Jul 8, 2026	11.37	11.42	11.10	11.18	11.18	-1.67%	3,914,276
Jul 7, 2026	12.10	12.10	11.31	11.37	11.37	-5.17%	4,044,400
Jul 6, 2026	12.07	12.20	11.91	11.99	11.99	-0.08%	3,527,656
Jul 3, 2026	11.83	12.06	11.71	12.00	12.00	2.92%	5,288,300