SHA:603179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	46.74	47.99	46.44	47.29	47.12	-	17,294,409
Mar 27, 2026	45.90	48.26	45.54	47.29	47.12	2.46%	17,706,457
Mar 26, 2026	48.34	48.56	45.72	46.16	45.99	-2.09%	25,086,711
Mar 25, 2026	43.46	47.14	42.88	47.14	46.97	10.00%	24,633,923
Mar 24, 2026	44.24	44.29	41.51	42.86	42.70	-0.27%	20,359,345
Mar 23, 2026	45.34	46.19	42.71	42.97	42.81	-6.00%	29,332,001
Mar 20, 2026	49.81	50.69	45.71	45.71	45.54	-7.95%	29,517,291
Mar 19, 2026	50.51	51.14	49.29	49.66	49.48	-3.44%	13,926,121
Mar 18, 2026	50.96	51.66	50.41	51.44	51.24	2.14%	8,782,400
Mar 17, 2026	52.28	52.50	50.00	50.36	50.17	-3.36%	11,971,167
Mar 16, 2026	54.22	54.22	50.86	52.11	51.91	-3.72%	18,664,253
Mar 13, 2026	55.23	55.86	53.94	54.12	53.92	-2.83%	9,400,794
Mar 12, 2026	56.28	57.07	54.71	55.70	55.49	-0.60%	10,790,874
Mar 11, 2026	57.16	57.71	55.70	56.04	55.83	-1.41%	12,685,928
Mar 10, 2026	55.71	57.29	55.39	56.84	56.62	3.62%	14,158,003