SHA:603579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	17.18	17.35	17.05	17.16	-	-0.52%	1,514,500
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
Aug 12, 2026	18.44	18.98	18.36	18.80	18.80	1.84%	2,473,900
Aug 11, 2026	18.40	18.58	18.10	18.46	18.46	0.33%	1,949,138
Aug 10, 2026	18.30	18.56	18.15	18.40	18.40	0.27%	1,678,200
Aug 7, 2026	18.07	18.40	17.84	18.35	18.35	1.61%	2,842,403
Aug 6, 2026	18.04	18.10	17.76	18.06	18.06	0.11%	2,211,100
Aug 5, 2026	18.00	18.08	17.82	18.04	18.04	0.22%	2,393,680
Aug 4, 2026	18.10	18.12	17.76	18.00	18.00	0.39%	2,373,930
Aug 3, 2026	17.31	17.95	17.31	17.93	17.93	3.28%	3,060,366
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