SHA:603079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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