SHA:603079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.80	12.02	11.21	11.97	11.97	-0.08%	4,059,200
Oct 22, 2026	12.23	12.57	11.96	11.98	11.98	-2.84%	2,031,512
Oct 21, 2026	12.53	12.68	12.29	12.33	12.33	-1.04%	2,242,800
Oct 20, 2026	12.24	12.58	12.05	12.46	12.46	2.38%	2,863,160
Oct 19, 2026	12.12	12.45	11.85	12.17	12.17	-2.25%	3,543,660
Oct 16, 2026	12.46	12.83	12.27	12.45	12.45	0.48%	3,791,500
Oct 15, 2026	12.47	12.58	12.22	12.39	12.39	-2.21%	3,574,000
Oct 14, 2026	13.03	13.16	12.63	12.67	12.67	-2.54%	2,449,400
Oct 13, 2026	12.69	13.08	12.42	13.00	13.00	0.62%	3,801,200
Oct 12, 2026	13.45	13.45	12.84	12.92	12.92	-2.93%	3,743,461
Oct 9, 2026	13.30	13.44	12.62	13.31	13.31	-0.08%	5,546,400
Oct 8, 2026	13.69	13.94	13.15	13.32	13.32	-2.13%	5,358,336
Sep 30, 2026	13.20	13.86	13.17	13.61	13.61	3.34%	7,626,500
Sep 29, 2026	12.95	13.24	12.77	13.17	13.17	1.31%	3,281,600
Sep 28, 2026	13.30	13.30	12.94	13.00	13.00	-0.84%	2,898,436
Sep 24, 2026	13.28	13.38	13.08	13.11	13.11	-1.28%	2,725,696
Sep 23, 2026	13.43	13.45	13.20	13.28	13.28	-1.26%	3,150,996
Sep 22, 2026	13.33	13.58	13.18	13.45	13.45	0.52%	4,246,700
Sep 21, 2026	12.79	13.43	12.75	13.38	13.38	4.53%	4,828,540
Sep 18, 2026	12.65	13.04	12.63	12.80	12.80	1.35%	3,741,200
Sep 17, 2026	12.58	12.65	12.37	12.63	12.63	1.04%	2,977,596
Sep 16, 2026	12.51	12.64	12.36	12.50	12.50	-0.40%	3,302,500
Sep 15, 2026	12.79	12.83	12.54	12.55	12.55	-2.26%	3,502,580
Sep 14, 2026	12.45	13.12	12.22	12.84	12.84	3.88%	5,312,428
Sep 11, 2026	12.73	12.79	12.18	12.36	12.36	-2.68%	4,602,928
Sep 10, 2026	12.97	13.06	12.70	12.70	12.70	-2.91%	4,352,100
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