SHA:603579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	22.02	22.72	22.02	22.30	22.30	0.68%	7,806,393
Apr 29, 2026	22.31	22.33	21.88	22.15	22.15	-1.64%	8,252,389
Apr 28, 2026	22.33	22.75	21.83	22.52	22.52	1.99%	17,916,000
Apr 27, 2026	21.21	22.08	21.21	22.08	22.08	10.01%	6,396,778
Apr 24, 2026	19.86	20.17	19.51	20.07	20.07	-	4,234,390
Apr 23, 2026	20.00	20.16	19.80	20.07	20.07	0.35%	3,807,559
Apr 22, 2026	19.98	20.02	19.82	20.00	20.00	-0.10%	2,347,210
Apr 21, 2026	20.12	20.12	19.85	20.02	20.02	-0.65%	2,804,069
Apr 20, 2026	20.03	20.26	19.95	20.15	20.15	0.60%	3,001,467
Apr 17, 2026	20.25	20.25	19.85	20.03	20.03	-1.43%	4,005,160
Apr 16, 2026	20.08	20.38	19.98	20.32	20.32	1.04%	3,292,730
Apr 15, 2026	20.18	20.57	20.03	20.11	20.11	-0.15%	3,241,867
Apr 14, 2026	20.18	20.25	19.85	20.14	20.14	0.40%	2,903,930
Apr 13, 2026	20.00	20.23	19.96	20.06	20.06	-0.84%	2,366,200
Apr 10, 2026	20.01	20.51	20.01	20.23	20.23	1.10%	3,133,700
Apr 9, 2026	20.46	20.54	20.01	20.01	20.01	-2.77%	3,263,161
Apr 8, 2026	20.28	20.61	20.16	20.58	20.58	3.37%	3,197,757
Apr 7, 2026	19.78	20.03	19.70	19.91	19.91	0.81%	1,491,314
Apr 3, 2026	20.10	20.10	19.67	19.75	19.75	-1.59%	1,980,680
Apr 2, 2026	20.37	20.45	19.96	20.07	20.07	-2.10%	2,689,920
Apr 1, 2026	20.38	20.50	20.06	20.50	20.50	3.27%	3,805,548
Mar 31, 2026	20.73	20.73	19.85	19.85	19.85	-0.80%	3,641,384
Mar 30, 2026	19.86	20.08	19.56	20.01	20.01	0.20%	2,146,800
Mar 27, 2026	19.36	20.00	19.30	19.97	19.97	1.99%	3,068,890
Mar 26, 2026	20.03	20.22	19.49	19.58	19.58	-2.25%	3,581,887
Mar 25, 2026	20.13	20.20	19.88	20.03	20.03	-0.30%	3,363,899
Mar 24, 2026	19.65	20.10	19.32	20.09	20.09	3.99%	4,414,033
Mar 23, 2026	20.09	20.20	19.10	19.32	19.32	-5.76%	5,440,530
Mar 20, 2026	21.82	21.91	20.48	20.50	20.50	-5.96%	6,285,735
Mar 19, 2026	22.13	22.30	21.66	21.80	21.80	-2.59%	2,764,730
Mar 18, 2026	22.00	22.41	21.92	22.38	22.38	1.59%	2,819,666
Mar 17, 2026	22.28	22.61	22.01	22.03	22.03	-1.03%	3,356,840
Mar 16, 2026	22.18	22.48	22.12	22.26	22.26	0.41%	3,048,910
Mar 13, 2026	21.80	22.62	21.70	22.17	22.17	0.91%	3,926,900
Mar 12, 2026	22.18	22.23	21.88	21.97	21.97	-1.35%	2,528,020
Mar 11, 2026	22.50	22.58	22.15	22.27	22.27	-0.54%	3,056,438
Mar 10, 2026	22.05	22.40	22.04	22.39	22.39	2.24%	2,718,462
Mar 9, 2026	21.85	22.25	21.50	21.90	21.90	-1.71%	3,683,600
Mar 6, 2026	22.09	22.88	22.00	22.28	22.28	0.91%	5,331,189
Mar 5, 2026	22.13	22.19	21.80	22.08	22.08	1.52%	3,116,515
Mar 4, 2026	22.20	22.35	21.55	21.75	21.75	-2.90%	4,615,332
Mar 3, 2026	23.37	23.46	22.39	22.40	22.40	-3.28%	4,157,390
Mar 2, 2026	23.93	23.93	23.05	23.16	23.16	-4.49%	4,764,153
Feb 27, 2026	24.16	24.37	24.05	24.25	24.25	0.17%	2,957,884
Feb 26, 2026	24.73	24.73	24.15	24.21	24.21	-2.02%	3,486,500
Feb 25, 2026	24.55	25.08	24.44	24.71	24.71	1.65%	3,905,529
Feb 24, 2026	24.50	24.60	24.18	24.31	24.31	0.21%	1,894,300
Feb 13, 2026	24.10	24.51	24.06	24.26	24.26	-0.08%	1,951,630
Feb 12, 2026	24.45	24.45	24.12	24.28	24.28	-0.29%	2,269,268
Feb 11, 2026	24.60	24.87	24.34	24.35	24.35	-1.50%	3,010,007