SHA:603579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.08	21.48	20.66	21.10	21.10	-0.42%	4,586,436
May 21, 2026	21.55	22.04	21.08	21.19	21.19	-2.08%	4,749,039
May 20, 2026	22.46	22.48	21.50	21.64	21.64	-3.65%	4,814,200
May 19, 2026	22.00	22.84	21.97	22.46	22.46	2.28%	5,796,800
May 18, 2026	22.06	22.18	21.76	21.96	21.96	-1.66%	3,951,628
May 15, 2026	21.44	22.74	21.44	22.33	22.33	3.09%	7,269,562
May 14, 2026	22.51	22.51	21.64	21.66	21.66	-3.43%	5,167,700
May 13, 2026	22.32	22.48	22.22	22.43	22.43	0.67%	3,513,792
May 12, 2026	22.60	22.65	22.21	22.28	22.28	-1.63%	4,088,301
May 11, 2026	23.00	23.00	22.35	22.65	22.65	-1.52%	7,009,244
May 8, 2026	22.62	23.10	22.45	23.00	23.00	1.32%	6,854,142
May 7, 2026	22.46	23.26	22.30	22.70	22.70	1.11%	9,245,277
May 6, 2026	22.19	22.58	22.01	22.45	22.45	0.67%	7,931,320
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