SHA:603179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	65.96	68.34	65.01	65.31	65.31	-0.58%	13,149,920
Apr 9, 2026	66.56	67.86	65.30	65.69	65.69	-2.44%	9,964,435
Apr 8, 2026	66.60	67.88	66.26	67.33	67.33	4.05%	9,808,673
Apr 7, 2026	65.39	66.49	64.34	64.71	64.71	-0.19%	6,858,724
Apr 3, 2026	66.36	66.66	64.78	64.83	64.83	-2.23%	7,928,021
Apr 2, 2026	66.90	68.60	65.88	66.31	66.31	-1.46%	8,726,880
Apr 1, 2026	66.38	68.76	66.01	67.29	67.29	3.36%	10,870,550
Mar 31, 2026	66.12	67.17	65.00	65.10	65.10	-1.68%	9,554,291
Mar 30, 2026	65.43	67.18	65.02	66.21	66.21	-	12,353,150
Mar 27, 2026	64.26	67.56	63.75	66.21	66.21	2.46%	12,647,470
Mar 26, 2026	67.67	67.98	64.01	64.62	64.62	-2.09%	17,919,084
Mar 25, 2026	60.84	66.00	60.03	66.00	66.00	10.00%	17,595,661
Mar 24, 2026	61.93	62.00	58.11	60.00	60.00	-0.27%	14,542,390
Mar 23, 2026	63.48	64.66	59.80	60.16	60.16	-6.00%	20,951,437
Mar 20, 2026	69.73	70.96	64.00	64.00	64.00	-7.95%	21,083,786
Mar 19, 2026	70.72	71.59	69.00	69.53	69.53	-3.44%	9,947,230
Mar 18, 2026	71.35	72.33	70.57	72.01	72.01	2.14%	6,273,144
Mar 17, 2026	73.19	73.50	70.00	70.50	70.50	-3.36%	8,550,834
Mar 16, 2026	75.91	75.91	71.20	72.95	72.95	-3.72%	13,331,610
Mar 13, 2026	77.32	78.20	75.51	75.77	75.77	-2.83%	6,714,854
Mar 12, 2026	78.79	79.90	76.60	77.98	77.98	-0.60%	7,707,768
Mar 11, 2026	80.02	80.80	77.98	78.45	78.45	-1.41%	9,061,378
Mar 10, 2026	78.00	80.20	77.55	79.57	79.57	3.62%	10,112,860
Mar 9, 2026	76.06	77.10	73.69	76.79	76.79	-3.42%	11,425,190
Mar 6, 2026	76.50	81.50	75.65	79.51	79.51	4.32%	11,859,371
Mar 5, 2026	77.63	77.70	75.53	76.22	76.22	0.14%	7,169,031
Mar 4, 2026	77.09	78.48	75.35	76.11	76.11	-2.36%	11,656,047
Mar 3, 2026	81.70	83.59	77.80	77.95	77.95	-4.58%	12,730,150
Mar 2, 2026	82.00	83.80	80.90	81.69	81.69	-3.39%	12,385,720
Feb 27, 2026	84.76	86.98	83.92	84.56	84.56	-0.44%	7,447,525
Feb 26, 2026	84.63	86.49	83.69	84.93	84.93	0.37%	9,255,254
Feb 25, 2026	81.98	85.75	80.88	84.62	84.62	2.82%	11,678,082
Feb 24, 2026	86.00	87.00	81.64	82.30	82.30	-1.21%	10,284,997
Feb 13, 2026	84.12	84.90	82.57	83.31	83.31	-1.93%	7,291,669
Feb 12, 2026	82.58	87.49	82.36	84.95	84.95	2.60%	11,440,333
Feb 11, 2026	85.58	85.58	82.50	82.80	82.80	-3.61%	10,624,690
Feb 10, 2026	84.66	87.15	83.24	85.90	85.90	1.50%	14,096,398
Feb 9, 2026	88.49	88.49	84.31	84.63	84.63	-3.61%	13,327,110
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