SHA:603179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	64.10	68.68	63.88	65.88	65.88	1.59%	16,046,930
Nov 25, 2025	64.20	66.98	64.00	64.85	64.85	2.43%	17,760,450
Nov 24, 2025	61.80	64.20	60.07	63.31	63.31	2.49%	14,539,890
Nov 21, 2025	60.00	63.18	58.51	61.77	61.77	1.90%	20,011,610
Nov 20, 2025	61.35	62.55	60.04	60.62	60.62	-0.46%	7,948,216
Nov 19, 2025	61.48	62.74	60.71	60.90	60.90	-1.12%	12,099,550
Nov 18, 2025	63.45	64.88	60.99	61.59	61.59	-3.55%	13,925,480
Nov 17, 2025	65.19	66.96	62.80	63.86	63.86	-2.03%	12,751,430
Nov 14, 2025	63.98	66.86	62.10	65.18	65.18	1.88%	17,510,940
Nov 13, 2025	63.73	65.14	63.00	63.98	63.98	0.17%	12,374,960
Nov 12, 2025	66.99	67.13	63.60	63.87	63.87	-5.38%	18,934,550
Nov 11, 2025	69.00	69.30	64.86	67.50	67.50	-2.60%	30,486,110
Nov 10, 2025	75.08	75.59	69.30	69.30	69.30	-10.00%	24,242,080
Nov 7, 2025	77.01	78.36	74.87	77.00	77.00	-4.70%	25,733,060
Nov 6, 2025	73.87	80.88	73.13	80.80	80.80	9.89%	28,619,900
Nov 5, 2025	70.31	74.90	70.31	73.53	73.53	0.23%	13,771,870
Nov 4, 2025	77.04	78.15	72.33	73.36	73.36	-4.85%	20,523,390
Nov 3, 2025	77.71	81.99	76.38	77.10	77.10	0.05%	24,601,230
Oct 31, 2025	75.00	81.47	74.89	77.06	77.06	4.05%	29,182,570
Oct 30, 2025	77.00	79.90	74.06	74.06	74.06	-3.99%	19,316,230
Oct 29, 2025	75.00	78.00	75.00	77.14	77.14	2.58%	17,535,450
Oct 28, 2025	75.83	76.92	73.59	75.20	75.20	0.07%	21,770,280
Oct 27, 2025	76.00	79.83	74.90	75.15	75.15	2.12%	29,818,540
Oct 24, 2025	68.07	73.59	67.49	73.59	73.59	10.00%	26,494,610
Oct 23, 2025	68.57	68.93	66.00	66.90	66.90	-3.92%	18,231,200
Oct 22, 2025	70.44	72.98	69.50	69.63	69.63	-1.93%	17,127,130
Oct 21, 2025	69.30	73.00	69.00	71.00	71.00	3.06%	17,856,710
Oct 20, 2025	67.75	70.15	66.00	68.89	68.89	4.08%	16,246,940