SHA:603179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,286,050
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
Jun 26, 2026	46.77	47.91	45.16	45.47	45.47	-2.78%	20,624,982
Jun 25, 2026	49.19	49.45	46.60	46.77	46.77	-4.47%	23,222,848
Jun 24, 2026	47.64	51.04	46.20	48.96	48.96	3.29%	32,616,240
Jun 23, 2026	48.60	48.61	46.60	47.40	47.40	-3.46%	22,696,988
Jun 22, 2026	51.45	52.40	48.02	49.10	49.10	-6.65%	38,301,347
Jun 18, 2026	50.58	53.83	50.37	52.60	52.60	4.45%	36,177,790
Jun 17, 2026	50.08	51.38	49.00	50.36	50.36	-0.16%	21,502,010
Jun 16, 2026	52.67	52.70	50.03	50.44	50.44	-4.25%	24,345,040
Jun 15, 2026	48.51	52.91	48.50	52.68	52.68	8.66%	31,019,750
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