SHA:603179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	44.60	46.74	43.66	44.15	44.15	-2.00%	16,866,493
Jul 15, 2026	44.20	46.23	43.70	45.05	45.05	2.15%	16,286,057
Jul 14, 2026	43.48	44.68	42.48	44.10	44.10	1.40%	12,737,384
Jul 13, 2026	46.31	46.32	43.16	43.49	43.49	-6.59%	19,086,278
Jul 10, 2026	47.26	48.80	46.56	46.56	46.56	-0.94%	17,717,677
Jul 9, 2026	48.33	48.50	45.94	47.00	47.00	-0.80%	17,743,130
Jul 8, 2026	52.01	52.26	47.38	47.38	47.38	-9.99%	27,332,254
Jul 7, 2026	53.44	55.17	52.10	52.64	52.64	-0.53%	26,050,708
Jul 6, 2026	53.40	55.93	52.68	52.92	52.92	-1.03%	39,920,501
Jul 3, 2026	50.38	54.59	49.65	53.47	53.47	5.82%	48,878,812
Jul 2, 2026	51.00	52.00	49.31	50.53	50.53	1.30%	37,968,396
Jul 1, 2026	50.30	50.90	48.57	49.88	49.88	0.46%	23,809,557
Jun 30, 2026	47.98	50.99	47.73	49.65	49.65	4.31%	28,150,121
Jun 29, 2026	45.50	48.05	44.20	47.60	47.60	4.68%	28,661,884