SHA:603579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.41	17.69	17.31	17.36	17.36	-0.57%	3,528,463
Jul 30, 2026	17.45	17.82	17.33	17.46	17.46	-0.17%	2,277,693
Jul 29, 2026	17.31	17.71	17.31	17.49	17.49	-0.06%	2,409,524
Jul 28, 2026	17.30	17.79	17.24	17.50	17.50	0.46%	3,199,854
Jul 27, 2026	16.16	17.50	16.16	17.42	17.42	6.87%	4,671,184
Jul 24, 2026	16.64	16.86	16.30	16.30	16.30	-2.22%	2,095,900
Jul 23, 2026	16.15	16.73	16.00	16.67	16.67	3.80%	2,034,110
Jul 22, 2026	16.15	16.42	15.98	16.06	16.06	-1.89%	2,256,800
Jul 21, 2026	16.52	16.62	15.92	16.37	16.37	-0.85%	3,272,050
Jul 20, 2026	17.26	17.26	16.25	16.51	16.51	-1.73%	3,218,901
Jul 17, 2026	17.79	17.94	16.66	16.80	16.80	-5.46%	3,479,009
Jul 16, 2026	17.53	17.97	17.45	17.77	17.77	0.34%	2,191,800
Jul 15, 2026	17.80	17.85	17.37	17.71	17.71	1.37%	2,122,800
Jul 14, 2026	17.39	17.61	17.03	17.47	17.47	1.33%	2,183,230
Jul 13, 2026	17.50	17.86	17.14	17.24	17.24	-3.25%	2,843,900
Jul 10, 2026	17.65	18.15	17.31	17.82	17.82	0.96%	3,105,378
Jul 9, 2026	17.91	18.13	17.40	17.65	17.65	-1.67%	2,869,446
Jul 8, 2026	18.20	18.77	17.86	17.95	17.95	-3.29%	2,678,114
Jul 7, 2026	19.00	19.15	18.49	18.56	18.56	-2.32%	2,838,130
Jul 6, 2026	18.30	19.22	18.30	19.00	19.00	0.64%	3,165,130
Jul 3, 2026	18.15	19.05	18.14	18.88	18.88	4.08%	4,016,010
Jul 2, 2026	17.71	18.50	17.52	18.14	18.14	3.66%	4,340,785
Jul 1, 2026	16.97	17.62	16.83	17.50	17.50	3.12%	3,262,501
Jun 30, 2026	16.97	17.15	16.78	16.97	16.97	-0.18%	2,534,570
Jun 29, 2026	16.78	17.18	16.31	17.00	17.00	1.13%	3,296,944
Jun 26, 2026	17.28	17.32	16.76	16.81	16.81	-3.45%	2,931,977
Jun 25, 2026	18.47	18.56	17.30	17.41	17.41	-6.20%	5,521,753
Jun 24, 2026	18.55	19.23	18.51	18.56	18.56	-2.37%	3,304,433
Jun 23, 2026	19.53	19.80	18.94	19.01	19.01	-2.11%	4,140,085
Jun 22, 2026	20.38	20.50	19.20	19.42	19.42	-5.68%	6,446,270
Jun 18, 2026	19.70	20.88	19.50	20.59	20.59	3.88%	7,831,349
Jun 17, 2026	18.85	19.93	18.85	19.82	19.82	4.26%	4,189,603
Jun 16, 2026	19.56	19.56	18.82	19.01	19.01	-2.86%	3,541,190
Jun 15, 2026	18.72	19.62	18.72	19.57	19.57	4.48%	3,706,386
Jun 12, 2026	18.65	18.83	18.48	18.73	18.73	1.85%	2,117,412
Jun 11, 2026	18.03	18.66	18.03	18.39	18.39	0.16%	2,104,360
Jun 10, 2026	18.47	18.50	18.08	18.36	18.36	0.93%	2,020,142
Jun 9, 2026	18.62	18.90	18.40	18.69	18.19	1.14%	2,441,560
Jun 8, 2026	18.52	18.90	18.15	18.48	17.99	-1.91%	2,549,081
Jun 5, 2026	18.74	19.18	18.42	18.84	18.34	0.96%	2,587,141
Jun 4, 2026	19.01	19.32	18.60	18.66	18.16	-3.27%	3,094,508
Jun 3, 2026	19.23	19.68	18.96	19.29	18.77	0.26%	3,096,500
Jun 2, 2026	19.45	19.54	19.00	19.24	18.73	-1.59%	2,536,920
Jun 1, 2026	19.02	19.65	18.80	19.55	19.03	2.79%	4,061,410
May 29, 2026	19.05	19.46	18.66	19.02	18.51	-0.37%	4,710,709
May 28, 2026	19.28	19.39	18.59	19.09	18.58	-0.57%	4,037,610
May 27, 2026	20.09	20.09	19.17	19.20	18.69	-4.38%	4,632,943
May 26, 2026	20.75	20.75	19.88	20.08	19.54	-2.48%	4,009,730
May 25, 2026	21.12	21.28	20.41	20.59	20.04	-2.42%	3,779,970
May 22, 2026	21.08	21.48	20.66	21.10	20.54	-0.42%	4,586,436