SHA:603079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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