SHA:603179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	58.96	63.06	58.96	61.40	61.40	7.02%	32,128,803
Apr 29, 2026	58.00	58.09	56.52	57.37	57.37	-1.76%	18,527,589
Apr 28, 2026	61.35	61.50	56.96	58.40	58.40	-4.82%	24,072,157
Apr 27, 2026	61.17	62.95	60.80	61.36	61.36	0.31%	16,028,827
Apr 24, 2026	62.00	63.99	61.05	61.17	61.17	-1.35%	13,963,947
Apr 23, 2026	64.34	64.34	61.10	62.01	62.01	-3.71%	17,908,338
Apr 22, 2026	63.59	65.16	63.05	64.40	64.40	0.58%	12,129,160
Apr 21, 2026	63.83	65.95	63.51	64.03	64.03	-0.19%	15,272,920
Apr 20, 2026	66.68	66.68	62.82	64.15	64.15	-3.77%	16,329,542
Apr 17, 2026	67.06	67.15	65.35	66.66	66.66	-0.92%	12,574,961
Apr 16, 2026	67.72	69.21	66.80	67.28	67.28	2.89%	19,562,030
Apr 15, 2026	63.68	67.46	63.46	65.39	65.39	3.09%	19,280,460
Apr 14, 2026	62.95	64.85	61.90	63.43	63.43	2.34%	13,971,860
Apr 13, 2026	65.07	65.07	61.78	61.98	61.98	-5.10%	17,411,960
Apr 10, 2026	65.96	68.34	65.01	65.31	65.31	-0.58%	13,149,920
Apr 9, 2026	66.56	67.86	65.30	65.69	65.69	-2.44%	9,964,435
Apr 8, 2026	66.60	67.88	66.26	67.33	67.33	4.05%	9,808,673
Apr 7, 2026	65.39	66.49	64.34	64.71	64.71	-0.19%	6,858,724
Apr 3, 2026	66.36	66.66	64.78	64.83	64.83	-2.23%	7,928,021
Apr 2, 2026	66.90	68.60	65.88	66.31	66.31	-1.46%	8,726,880
Apr 1, 2026	66.38	68.76	66.01	67.29	67.29	3.36%	10,870,550
Mar 31, 2026	66.12	67.17	65.00	65.10	65.10	-1.68%	9,554,291
Mar 30, 2026	65.43	67.18	65.02	66.21	66.21	-	12,353,150
Mar 27, 2026	64.26	67.56	63.75	66.21	66.21	2.46%	12,647,470
Mar 26, 2026	67.67	67.98	64.01	64.62	64.62	-2.09%	17,919,084
Mar 25, 2026	60.84	66.00	60.03	66.00	66.00	10.00%	17,595,661
Mar 24, 2026	61.93	62.00	58.11	60.00	60.00	-0.27%	14,542,390
Mar 23, 2026	63.48	64.66	59.80	60.16	60.16	-6.00%	20,951,437
Mar 20, 2026	69.73	70.96	64.00	64.00	64.00	-7.95%	21,083,786
Mar 19, 2026	70.72	71.59	69.00	69.53	69.53	-3.44%	9,947,230
Mar 18, 2026	71.35	72.33	70.57	72.01	72.01	2.14%	6,273,144
Mar 17, 2026	73.19	73.50	70.00	70.50	70.50	-3.36%	8,550,834
Mar 16, 2026	75.91	75.91	71.20	72.95	72.95	-3.72%	13,331,610
Mar 13, 2026	77.32	78.20	75.51	75.77	75.77	-2.83%	6,714,854
Mar 12, 2026	78.79	79.90	76.60	77.98	77.98	-0.60%	7,707,768
Mar 11, 2026	80.02	80.80	77.98	78.45	78.45	-1.41%	9,061,378
Mar 10, 2026	78.00	80.20	77.55	79.57	79.57	3.62%	10,112,860
Mar 9, 2026	76.06	77.10	73.69	76.79	76.79	-3.42%	11,425,190
Mar 6, 2026	76.50	81.50	75.65	79.51	79.51	4.32%	11,859,371
Mar 5, 2026	77.63	77.70	75.53	76.22	76.22	0.14%	7,169,031
Mar 4, 2026	77.09	78.48	75.35	76.11	76.11	-2.36%	11,656,047
Mar 3, 2026	81.70	83.59	77.80	77.95	77.95	-4.58%	12,730,150
Mar 2, 2026	82.00	83.80	80.90	81.69	81.69	-3.39%	12,385,720
Feb 27, 2026	84.76	86.98	83.92	84.56	84.56	-0.44%	7,447,525
Feb 26, 2026	84.63	86.49	83.69	84.93	84.93	0.37%	9,255,254
Feb 25, 2026	81.98	85.75	80.88	84.62	84.62	2.82%	11,678,082
Feb 24, 2026	86.00	87.00	81.64	82.30	82.30	-1.21%	10,284,997
Feb 13, 2026	84.12	84.90	82.57	83.31	83.31	-1.93%	7,291,669
Feb 12, 2026	82.58	87.49	82.36	84.95	84.95	2.60%	11,440,333
Feb 11, 2026	85.58	85.58	82.50	82.80	82.80	-3.61%	10,624,690