SHA:603179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	46.50	50.08	46.50	49.30	49.30	7.17%	32,730,971
Nov 6, 2026	45.34	47.50	43.85	46.00	46.00	-3.60%	27,476,076
Nov 5, 2026	45.61	48.76	44.30	47.72	47.72	2.56%	39,519,981
Nov 4, 2026	44.81	47.50	43.50	46.53	46.53	4.33%	33,887,620
Nov 3, 2026	44.88	46.64	43.38	44.60	44.60	-0.89%	37,005,860
Nov 2, 2026	41.79	45.33	40.14	45.00	45.00	9.20%	46,474,669
Oct 30, 2026	43.11	45.25	40.90	41.21	41.21	-6.04%	31,833,088
Oct 29, 2026	44.19	44.99	43.20	43.86	43.86	-0.32%	34,593,807
Oct 28, 2026	39.88	44.44	39.88	44.00	44.00	8.91%	46,110,517
Oct 27, 2026	38.99	41.38	38.93	40.40	40.40	2.64%	27,543,820
Oct 26, 2026	38.30	40.56	37.95	39.36	39.36	1.86%	32,362,199
Oct 23, 2026	35.79	39.00	34.30	38.64	38.64	6.18%	32,604,919
Oct 22, 2026	36.82	38.45	36.39	36.39	36.39	-0.93%	22,606,479
Oct 21, 2026	37.80	38.28	36.59	36.73	36.73	-2.73%	23,444,238
Oct 20, 2026	34.40	38.14	34.00	37.76	37.76	8.91%	41,216,068
Oct 19, 2026	32.12	35.15	31.78	34.67	34.67	7.40%	20,858,413
Oct 16, 2026	32.50	33.22	31.74	32.28	32.28	0.37%	14,005,800
Oct 15, 2026	32.68	33.90	31.90	32.16	32.16	-4.48%	12,217,518
Oct 14, 2026	34.79	34.79	33.35	33.67	33.67	-3.63%	13,592,801
Oct 13, 2026	35.17	35.29	33.50	34.94	34.94	-2.62%	15,474,150
Oct 12, 2026	36.86	37.09	35.55	35.88	35.88	-3.29%	10,723,597
Oct 9, 2026	37.00	37.42	34.96	37.10	37.10	-1.09%	19,860,174
Oct 8, 2026	40.00	40.30	37.25	37.51	37.51	-7.34%	18,325,099
Sep 30, 2026	40.30	41.88	39.86	40.48	40.48	0.65%	15,593,413
Sep 29, 2026	40.40	41.50	39.65	40.22	40.22	-1.18%	13,236,280
Sep 28, 2026	41.21	41.40	40.00	40.70	40.70	-1.43%	15,265,449
Sep 24, 2026	40.92	42.60	40.58	41.29	41.29	0.93%	20,048,383
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%	18,418,171
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