SHA:603179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	51.29	51.75	48.40	48.48	48.48	-4.00%	26,274,968
Jun 11, 2026	50.34	52.10	49.50	50.50	50.50	0.30%	21,049,699
Jun 10, 2026	52.19	53.77	49.26	50.35	50.35	-4.24%	26,945,880
Jun 9, 2026	53.45	53.50	50.78	52.58	52.58	-1.26%	29,212,408
Jun 8, 2026	50.22	54.50	50.10	53.25	53.25	1.99%	34,353,767
Jun 5, 2026	53.15	54.48	50.54	52.21	52.21	-1.69%	29,785,450
Jun 4, 2026	52.00	55.42	51.95	53.11	53.11	0.61%	34,317,190
Jun 3, 2026	50.99	53.98	49.98	52.79	52.79	3.07%	34,518,730
Jun 2, 2026	51.00	52.98	49.93	51.22	51.22	1.41%	28,948,410
Jun 1, 2026	51.99	52.54	49.86	50.51	50.51	-3.03%	23,427,040
May 29, 2026	54.55	55.09	51.50	52.09	52.09	-3.88%	30,668,980
May 28, 2026	56.88	56.88	53.17	54.19	54.19	-4.21%	38,805,990
May 27, 2026	59.30	60.30	56.07	56.57	56.57	-5.87%	42,964,006
May 26, 2026	60.38	61.38	58.58	60.10	60.10	-2.21%	41,844,940
May 25, 2026	61.00	63.70	59.83	61.46	61.46	0.59%	42,979,700
May 22, 2026	60.82	64.98	60.20	61.10	61.10	-1.36%	61,872,040
May 21, 2026	60.50	63.12	59.57	61.94	61.94	7.95%	72,551,690
May 20, 2026	57.00	58.32	55.88	57.38	57.38	-0.23%	34,030,570
May 19, 2026	55.58	58.26	53.57	57.73	57.51	4.07%	41,506,359
May 18, 2026	52.82	56.55	52.61	55.47	55.27	4.51%	42,765,281
May 15, 2026	50.58	54.99	49.99	53.08	52.88	4.96%	54,901,895
May 14, 2026	51.23	52.61	50.21	50.57	50.38	-1.27%	36,076,431
May 13, 2026	50.80	51.50	49.76	51.22	51.03	-0.68%	36,710,183
May 12, 2026	51.11	53.01	50.71	51.57	51.38	1.40%	46,918,563
May 11, 2026	50.86	51.43	49.04	50.86	50.67	0.07%	41,994,707
May 8, 2026	48.66	52.11	48.41	50.82	50.63	3.15%	72,092,145
May 7, 2026	45.51	49.27	44.60	49.27	49.09	10.00%	51,448,431
May 6, 2026	43.87	46.02	43.86	44.79	44.63	2.13%	41,446,831
Apr 30, 2026	42.11	45.04	42.11	43.86	43.69	7.02%	44,980,319
Apr 29, 2026	41.43	41.49	40.37	40.98	40.83	-1.76%	25,938,611
Apr 28, 2026	43.82	43.93	40.69	41.71	41.56	-4.82%	33,701,009
Apr 27, 2026	43.69	44.96	43.43	43.83	43.67	0.31%	22,440,347
Apr 24, 2026	44.29	45.71	43.61	43.69	43.53	-1.35%	19,549,515
Apr 23, 2026	45.96	45.96	43.64	44.29	44.13	-3.71%	25,071,661
Apr 22, 2026	45.42	46.54	45.04	46.00	45.83	0.58%	16,980,823
Apr 21, 2026	45.59	47.11	45.36	45.74	45.57	-0.19%	21,382,087
Apr 20, 2026	47.63	47.63	44.87	45.82	45.65	-3.77%	22,861,355
Apr 17, 2026	47.90	47.96	46.68	47.61	47.44	-0.92%	17,604,943
Apr 16, 2026	48.37	49.44	47.71	48.06	47.88	2.89%	27,386,841
Apr 15, 2026	45.49	48.19	45.33	46.71	46.53	3.09%	26,992,643
Apr 14, 2026	44.96	46.32	44.21	45.31	45.14	2.34%	19,560,603
Apr 13, 2026	46.48	46.48	44.13	44.27	44.11	-5.10%	24,376,743
Apr 10, 2026	47.11	48.81	46.44	46.65	46.48	-0.58%	18,409,887
Apr 9, 2026	47.54	48.47	46.64	46.92	46.75	-2.44%	13,950,208
Apr 8, 2026	47.57	48.49	47.33	48.09	47.91	4.05%	13,732,142
Apr 7, 2026	46.71	47.49	45.96	46.22	46.05	-0.19%	9,602,213
Apr 3, 2026	47.40	47.61	46.27	46.31	46.14	-2.23%	11,099,229
Apr 2, 2026	47.79	49.00	47.06	47.36	47.19	-1.46%	12,217,631
Apr 1, 2026	47.41	49.11	47.15	48.06	47.89	3.36%	15,218,769
Mar 31, 2026	47.23	47.98	46.43	46.50	46.33	-1.68%	13,376,006