SHA:603179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	83.87	88.78	83.01	87.80	87.80	3.56%	16,238,297
Feb 5, 2026	86.85	87.00	83.91	84.78	84.78	-2.38%	7,383,421
Feb 4, 2026	86.57	87.66	85.51	86.85	86.85	-0.29%	8,274,196
Feb 3, 2026	86.27	87.50	84.30	87.10	87.10	2.40%	11,972,400
Feb 2, 2026	85.39	89.26	85.00	85.06	85.06	-2.02%	15,557,430
Jan 30, 2026	86.62	88.61	83.90	86.81	86.81	0.24%	14,925,160
Jan 29, 2026	90.12	91.54	86.30	86.60	86.60	-3.69%	14,599,156
Jan 28, 2026	92.47	92.50	88.70	89.92	89.92	-3.08%	13,227,361
Jan 27, 2026	91.88	93.84	89.62	92.78	92.78	1.29%	14,080,270
Jan 26, 2026	95.43	96.00	90.45	91.60	91.60	-4.17%	19,418,770
Jan 23, 2026	98.74	99.99	94.21	95.59	95.59	-1.26%	16,655,950
Jan 22, 2026	96.55	100.55	95.80	96.81	96.81	0.74%	15,938,870
Jan 21, 2026	98.00	100.88	95.63	96.10	96.10	-3.68%	23,087,474
Jan 20, 2026	103.85	105.14	97.71	99.77	99.77	-3.80%	22,211,724
Jan 19, 2026	99.20	108.41	98.11	103.71	103.71	3.95%	30,596,734
Jan 16, 2026	91.69	99.77	91.69	99.77	99.77	10.00%	30,919,769
Jan 15, 2026	93.00	96.97	89.00	90.70	90.70	-1.37%	23,613,800
Jan 14, 2026	90.00	91.96	88.96	91.96	91.96	10.00%	9,095,273
Jan 13, 2026	84.24	86.06	82.36	83.60	83.60	-0.76%	14,609,130
Jan 12, 2026	89.36	89.67	83.45	84.24	84.24	-1.85%	22,205,060
Jan 9, 2026	78.04	85.83	76.20	85.83	85.83	10.00%	32,413,380
Jan 8, 2026	81.81	81.93	77.82	78.03	78.03	-4.14%	14,342,240
Jan 7, 2026	74.00	82.94	73.50	81.40	81.40	7.96%	24,233,020
Jan 6, 2026	76.00	78.85	75.18	75.40	75.40	-2.03%	15,026,000
Jan 5, 2026	73.08	78.78	70.50	76.96	76.96	4.17%	17,782,310
Dec 31, 2025	74.19	74.50	72.19	73.88	73.88	-0.42%	16,624,310
Dec 30, 2025	68.71	74.99	68.71	74.19	74.19	7.96%	21,594,410
Dec 29, 2025	64.71	71.20	64.71	68.72	68.72	6.08%	19,571,420
Dec 26, 2025	67.40	67.42	64.46	64.78	64.78	-2.43%	9,573,704
Dec 25, 2025	63.90	67.30	63.78	66.39	66.39	4.22%	13,855,780
Dec 24, 2025	63.28	64.30	62.00	63.70	63.70	0.66%	9,139,439
Dec 23, 2025	63.96	64.40	62.45	63.28	63.28	-1.09%	9,834,207
Dec 22, 2025	65.55	66.46	63.59	63.98	63.98	-1.30%	11,399,610
Dec 19, 2025	65.11	66.16	64.55	64.82	64.82	0.03%	9,419,795
Dec 18, 2025	64.81	67.19	64.52	64.80	64.80	-1.13%	6,018,721
Dec 17, 2025	64.31	66.38	64.31	65.54	65.54	1.53%	7,676,134
Dec 16, 2025	65.32	65.95	63.00	64.55	64.55	-1.21%	9,252,197
Dec 15, 2025	65.76	66.54	65.30	65.34	65.34	-1.34%	6,081,398
Dec 12, 2025	67.67	67.67	65.00	66.23	66.23	-2.49%	11,959,613
Dec 11, 2025	69.01	70.60	67.50	67.92	67.92	-1.35%	7,254,231
Dec 10, 2025	68.10	70.58	65.81	68.85	68.85	0.83%	10,867,250
Dec 9, 2025	67.00	69.06	64.01	68.28	68.28	-0.01%	15,671,992
Dec 8, 2025	69.50	69.50	64.40	68.29	68.29	-4.56%	29,505,480
Dec 5, 2025	68.95	72.38	67.80	71.55	71.55	3.01%	15,136,750
Dec 4, 2025	71.00	72.42	68.71	69.46	69.46	1.55%	17,359,800
Dec 3, 2025	67.90	70.22	67.88	68.40	68.40	0.96%	10,061,986
Dec 2, 2025	69.88	69.88	67.26	67.75	67.75	-2.67%	10,369,862
Dec 1, 2025	66.52	71.20	66.00	69.61	69.61	5.20%	20,636,218
Nov 28, 2025	65.32	66.77	63.11	66.17	66.17	1.80%	11,649,908
Nov 27, 2025	66.00	67.40	64.93	65.00	65.00	-1.34%	12,614,089