SHA:603079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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