SHA:603079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.83	12.04	11.71	11.86	-	1.72%	2,926,800
Jul 2, 2026	11.71	12.13	11.60	11.66	11.66	-0.77%	5,772,000
Jul 1, 2026	11.43	11.94	11.25	11.75	11.75	4.72%	5,314,408
Jun 30, 2026	11.55	11.65	11.28	11.32	11.22	-2.41%	3,137,300
Jun 29, 2026	11.48	11.75	10.95	11.60	11.50	1.05%	4,199,500
Jun 26, 2026	11.83	11.83	11.39	11.48	11.38	-2.88%	3,593,160
Jun 25, 2026	12.08	12.14	11.59	11.82	11.72	-2.80%	3,823,780
Jun 24, 2026	12.76	12.84	12.00	12.16	12.05	-4.63%	3,256,226
Jun 23, 2026	12.40	12.95	12.33	12.75	12.64	1.84%	2,838,700
Jun 22, 2026	12.42	12.56	11.91	12.52	12.41	0.56%	3,462,108
Jun 18, 2026	12.71	12.71	12.33	12.45	12.34	-1.19%	2,088,400
Jun 17, 2026	13.04	13.04	12.50	12.60	12.49	-2.93%	1,902,072
Jun 16, 2026	13.00	13.13	12.74	12.98	12.87	-0.38%	1,755,600
Jun 15, 2026	13.21	13.36	12.93	13.03	12.91	-0.53%	2,100,800
Jun 12, 2026	12.86	13.20	12.67	13.10	12.98	2.58%	1,921,600
Jun 11, 2026	12.70	12.95	12.56	12.77	12.66	-0.70%	1,683,600
Jun 10, 2026	12.90	13.08	12.61	12.86	12.75	-1.30%	1,925,300
Jun 9, 2026	12.99	13.25	12.75	13.03	12.91	1.24%	1,914,260
Jun 8, 2026	13.14	13.54	12.71	12.87	12.76	-3.96%	2,381,560
Jun 5, 2026	13.32	13.55	13.15	13.40	13.28	0.60%	1,867,500
Jun 4, 2026	13.65	13.65	13.26	13.32	13.20	-2.35%	1,608,931
Jun 3, 2026	13.95	13.95	13.51	13.64	13.52	-1.52%	1,507,531
Jun 2, 2026	14.32	14.46	13.80	13.85	13.73	-3.28%	1,815,400
Jun 1, 2026	13.88	14.40	13.61	14.32	14.19	3.24%	2,295,100
May 29, 2026	14.05	14.10	13.76	13.87	13.75	-0.57%	2,148,400
May 28, 2026	14.10	14.24	13.75	13.95	13.83	-1.06%	2,419,508
May 27, 2026	14.31	14.37	13.96	14.10	13.98	-2.02%	2,506,628
May 26, 2026	14.47	14.52	14.12	14.39	14.26	-1.03%	2,422,726
May 25, 2026	15.07	15.20	14.40	14.54	14.41	-2.94%	3,574,572
May 22, 2026	15.11	15.20	14.50	14.98	14.85	-0.86%	3,104,259
May 21, 2026	15.28	16.05	15.11	15.11	14.98	-1.11%	4,983,697
May 20, 2026	15.27	15.45	15.15	15.28	15.15	-0.13%	2,085,488
May 19, 2026	15.22	15.46	15.07	15.30	15.16	0.46%	1,639,200
May 18, 2026	15.27	15.45	15.08	15.23	15.10	-1.49%	2,283,680
May 15, 2026	15.60	15.68	15.34	15.46	15.32	-1.47%	2,262,329
May 14, 2026	15.54	15.80	15.28	15.69	15.55	0.97%	3,288,887
May 13, 2026	15.79	15.82	15.52	15.54	15.40	-1.02%	2,701,507
May 12, 2026	16.05	16.10	15.68	15.70	15.56	-1.88%	3,260,985
May 11, 2026	16.18	16.18	15.85	16.00	15.86	0.31%	3,939,268
May 8, 2026	15.91	16.09	15.80	15.95	15.81	0.31%	3,654,596
May 7, 2026	16.40	16.56	15.80	15.90	15.76	-2.15%	4,382,900
May 6, 2026	15.96	16.30	15.71	16.25	16.11	1.82%	5,005,805
Apr 30, 2026	16.08	16.16	15.89	15.96	15.82	-0.81%	3,701,299
Apr 29, 2026	16.03	16.36	16.03	16.09	15.95	-0.68%	3,809,906
Apr 28, 2026	16.38	16.72	16.07	16.20	16.06	-1.82%	5,154,238
Apr 27, 2026	16.99	17.00	15.92	16.50	16.35	-3.85%	8,652,584
Apr 24, 2026	16.50	18.25	16.50	17.16	17.01	3.44%	9,605,465
Apr 23, 2026	16.85	16.88	16.42	16.59	16.44	-1.37%	2,376,032
Apr 22, 2026	16.90	16.94	16.65	16.82	16.67	-0.77%	2,341,035
Apr 21, 2026	17.35	17.45	16.68	16.95	16.80	-2.98%	4,923,186