SHA:603579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	17.20	17.24	16.33	16.39	16.39	-5.04%	4,310,400
Oct 28, 2026	16.26	17.73	16.20	17.26	17.26	6.67%	6,647,307
Oct 27, 2026	16.92	16.99	16.17	16.18	16.18	-3.98%	2,175,630
Oct 26, 2026	16.70	17.05	16.66	16.85	16.85	0.78%	2,424,743
Oct 23, 2026	15.99	16.74	15.45	16.72	16.72	3.66%	3,476,350
Oct 22, 2026	16.71	16.77	16.11	16.13	16.13	-2.66%	2,365,074
Oct 21, 2026	16.83	16.98	16.51	16.57	16.57	-1.49%	2,372,500
Oct 20, 2026	16.51	16.92	16.47	16.82	16.82	1.57%	2,065,790
Oct 19, 2026	16.53	16.63	16.16	16.56	16.56	-	2,149,200
Oct 16, 2026	16.62	16.99	16.41	16.56	16.56	0.55%	2,111,300
Oct 15, 2026	16.66	16.88	16.38	16.47	16.47	-3.06%	2,463,546
Oct 14, 2026	17.40	17.55	16.90	16.99	16.99	-1.91%	2,663,151
Oct 13, 2026	17.21	17.53	16.74	17.32	17.32	-1.03%	3,041,530
Oct 12, 2026	18.00	18.01	17.46	17.50	17.50	-2.83%	1,884,600
Oct 9, 2026	17.71	18.03	16.98	18.01	18.01	1.01%	3,287,300
Oct 8, 2026	17.92	18.42	17.69	17.83	17.83	0.17%	2,404,800
Sep 30, 2026	17.85	18.21	17.77	17.80	17.80	-0.28%	1,767,600
Sep 29, 2026	18.00	18.04	17.66	17.85	17.85	-0.83%	2,266,400
Sep 28, 2026	18.43	18.54	17.89	18.00	18.00	-1.80%	4,442,400
Sep 24, 2026	17.85	18.43	17.74	18.33	18.33	2.69%	3,924,800
Sep 23, 2026	18.20	18.28	17.73	17.85	17.85	-1.92%	2,709,300
Sep 22, 2026	17.59	18.44	17.58	18.20	18.20	3.59%	5,274,872
Sep 21, 2026	17.21	17.67	17.11	17.57	17.57	3.23%	3,444,900
Sep 18, 2026	17.20	17.38	17.02	17.02	17.02	-0.47%	2,993,781
Sep 17, 2026	17.10	17.36	17.02	17.10	17.10	-0.87%	2,060,700
Sep 16, 2026	17.18	17.35	17.05	17.25	17.25	-	1,964,200
Sep 15, 2026	17.74	17.82	17.20	17.25	17.25	-2.54%	1,487,700
Sep 14, 2026	17.65	17.92	17.65	17.70	17.70	-0.34%	1,278,200
Sep 11, 2026	18.26	18.26	17.60	17.76	17.76	-2.42%	2,089,325
Sep 10, 2026	18.53	18.68	18.15	18.20	18.20	-2.62%	1,909,790
Sep 9, 2026	18.80	18.80	18.43	18.69	18.69	-0.37%	1,987,800
Sep 8, 2026	18.34	18.76	18.23	18.76	18.76	2.35%	2,579,247
Sep 7, 2026	18.12	18.37	18.07	18.33	18.33	0.60%	2,046,030
Sep 4, 2026	18.18	18.45	18.10	18.22	18.22	0.55%	2,402,530
Sep 3, 2026	18.08	18.42	18.02	18.12	18.12	-0.38%	2,722,852
Sep 2, 2026	18.33	18.33	17.84	18.19	18.19	-0.38%	2,720,480
Sep 1, 2026	18.00	18.81	17.92	18.26	18.26	1.67%	5,075,807
Aug 31, 2026	17.72	17.97	17.69	17.96	17.96	0.84%	2,316,443
Aug 28, 2026	17.92	18.10	17.80	17.81	17.81	-0.61%	1,868,900
Aug 27, 2026	18.16	18.16	17.82	17.92	17.92	-1.10%	1,784,299
Aug 26, 2026	18.19	18.34	17.95	18.12	18.12	-0.66%	1,703,277
Aug 25, 2026	17.38	18.24	17.30	18.24	18.24	3.93%	2,617,800
Aug 24, 2026	18.03	18.03	17.32	17.55	17.55	-2.66%	2,318,100
Aug 21, 2026	17.90	18.14	17.48	18.03	18.03	0.33%	2,305,817
Aug 20, 2026	17.80	18.12	17.54	17.97	17.97	1.01%	2,785,000
Aug 19, 2026	18.53	18.53	17.74	17.79	17.79	-3.99%	2,274,100
Aug 18, 2026	18.52	18.65	18.26	18.53	18.53	0.05%	1,666,800
Aug 17, 2026	18.50	18.67	18.22	18.52	18.52	-0.43%	1,796,700
Aug 14, 2026	18.50	18.72	18.25	18.60	18.60	0.54%	2,311,400
Aug 13, 2026	18.82	18.82	18.49	18.50	18.50	-1.60%	2,014,930