SHA:603179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	40.92	42.60	40.58	41.29	41.29	0.93%	20,048,380
Sep 23, 2026	40.50	41.70	40.08	40.91	40.91	1.39%	14,940,692
Sep 22, 2026	41.14	41.55	40.06	40.35	40.35	-1.63%	13,411,683
Sep 21, 2026	39.92	42.15	39.80	41.02	41.02	2.55%	20,297,618
Sep 18, 2026	39.83	41.08	39.40	40.00	40.00	1.47%	18,132,043
Sep 17, 2026	36.66	39.98	36.56	39.42	39.42	7.27%	29,053,685
Sep 16, 2026	37.10	37.15	36.30	36.75	36.75	-0.46%	12,679,640
Sep 15, 2026	38.22	38.50	36.86	36.92	36.92	-4.35%	14,695,876
Sep 14, 2026	37.51	39.73	37.30	38.60	38.60	2.93%	15,428,280
Sep 11, 2026	38.39	38.39	36.66	37.50	37.50	-3.30%	12,607,328
Sep 10, 2026	39.57	39.81	38.62	38.78	38.78	-2.66%	9,991,880
Sep 9, 2026	41.07	41.66	39.70	39.84	39.84	-3.02%	16,947,413
Sep 8, 2026	41.58	42.20	40.31	41.08	41.08	-1.34%	18,418,170
Sep 7, 2026	40.58	43.00	40.17	41.64	41.64	5.55%	34,974,326
Sep 4, 2026	42.00	44.13	39.12	39.45	39.45	-5.58%	30,868,316
Sep 3, 2026	41.20	42.28	40.66	41.78	41.78	3.16%	28,033,964
Sep 2, 2026	39.10	41.66	38.59	40.50	40.50	2.79%	32,274,770
Sep 1, 2026	40.18	41.27	39.30	39.40	39.40	-0.48%	19,768,403
Aug 31, 2026	39.47	39.71	38.58	39.59	39.59	0.33%	13,739,942
Aug 28, 2026	39.74	40.29	38.96	39.46	39.46	-0.88%	16,535,275
Aug 27, 2026	37.80	40.10	37.51	39.81	39.81	6.10%	27,593,333
Aug 26, 2026	37.52	39.19	37.51	37.52	37.52	-	21,071,361
Aug 25, 2026	37.62	38.10	36.55	37.52	37.52	-1.47%	17,846,360
Aug 24, 2026	37.57	38.40	36.00	38.08	38.08	3.68%	28,637,313
Aug 21, 2026	34.60	36.83	34.50	36.73	36.73	4.79%	18,042,013
Aug 20, 2026	35.70	35.91	34.48	35.05	35.05	-1.71%	21,935,058
Aug 19, 2026	38.88	38.88	35.66	35.66	35.66	-9.99%	29,992,435
Aug 18, 2026	39.47	40.10	38.50	39.62	39.62	-0.28%	21,389,029
Aug 17, 2026	40.33	40.40	39.16	39.73	39.73	-1.54%	24,469,616
Aug 14, 2026	41.26	41.50	39.74	40.35	40.35	-2.25%	20,386,868
Aug 13, 2026	41.56	43.17	41.21	41.28	41.28	-0.22%	26,420,582
Aug 12, 2026	41.66	41.99	40.56	41.37	41.37	-0.70%	30,087,890
Aug 11, 2026	37.97	41.66	37.30	41.66	41.66	10.01%	30,467,700
Aug 10, 2026	38.98	39.24	37.56	37.87	37.87	-2.65%	13,618,883
Aug 7, 2026	38.80	39.26	37.51	38.90	38.90	0.15%	19,714,926
Aug 6, 2026	39.28	39.43	38.40	38.84	38.84	-2.22%	17,773,392
Aug 5, 2026	39.88	40.17	38.80	39.72	39.72	0.86%	19,151,439
Aug 4, 2026	39.20	39.94	37.14	39.38	39.38	-1.06%	23,614,452
Aug 3, 2026	38.97	40.41	38.28	39.80	39.80	3.11%	18,268,594
Jul 31, 2026	37.20	39.28	36.80	38.60	38.60	7.49%	19,065,612
Jul 30, 2026	37.74	38.00	35.66	35.91	35.91	-5.08%	17,595,047
Jul 29, 2026	38.00	38.36	36.95	37.83	37.83	-0.45%	13,892,958
Jul 28, 2026	38.93	40.07	37.88	38.00	38.00	-3.77%	13,930,175
Jul 27, 2026	38.56	39.56	37.88	39.49	39.49	2.54%	14,288,820
Jul 24, 2026	38.50	40.08	38.23	38.51	38.51	-5.10%	19,731,932
Jul 23, 2026	41.80	42.47	39.73	40.58	40.58	-5.41%	22,627,130
Jul 22, 2026	42.50	43.56	41.33	42.90	42.90	0.68%	16,667,718
Jul 21, 2026	40.98	43.24	39.95	42.61	42.61	4.41%	20,382,022
Jul 20, 2026	42.00	42.30	39.70	40.81	40.81	-0.56%	25,730,734
Jul 17, 2026	44.15	44.60	41.00	41.04	41.04	-7.04%	21,994,778