SHA:603579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	19.56	19.56	18.82	18.95	-	-3.17%	1,923,300
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
May 21, 2026	21.55	22.04	21.08	21.19	20.62	-2.08%	4,749,039
May 20, 2026	22.46	22.48	21.50	21.64	21.06	-3.65%	4,814,200
May 19, 2026	22.00	22.84	21.97	22.46	21.86	2.28%	5,796,800
May 18, 2026	22.06	22.18	21.76	21.96	21.37	-1.66%	3,951,628
May 15, 2026	21.44	22.74	21.44	22.33	21.73	3.09%	7,269,562
May 14, 2026	22.51	22.51	21.64	21.66	21.08	-3.43%	5,167,700
May 13, 2026	22.32	22.48	22.22	22.43	21.83	0.67%	3,513,792
May 12, 2026	22.60	22.65	22.21	22.28	21.68	-1.63%	4,088,301
May 11, 2026	23.00	23.00	22.35	22.65	22.04	-1.52%	7,009,244
May 8, 2026	22.62	23.10	22.45	23.00	22.38	1.32%	6,854,142
May 7, 2026	22.46	23.26	22.30	22.70	22.09	1.11%	9,245,277
May 6, 2026	22.19	22.58	22.01	22.45	21.85	0.67%	7,931,320
Apr 30, 2026	22.02	22.72	22.02	22.30	21.70	0.68%	7,806,393
Apr 29, 2026	22.31	22.33	21.88	22.15	21.56	-1.64%	8,252,389
Apr 28, 2026	22.33	22.75	21.83	22.52	21.92	1.99%	17,916,000
Apr 27, 2026	21.21	22.08	21.21	22.08	21.49	10.01%	6,396,778
Apr 24, 2026	19.86	20.17	19.51	20.07	19.53	-	4,234,390
Apr 23, 2026	20.00	20.16	19.80	20.07	19.53	0.35%	3,807,559
Apr 22, 2026	19.98	20.02	19.82	20.00	19.46	-0.10%	2,347,210
Apr 21, 2026	20.12	20.12	19.85	20.02	19.48	-0.65%	2,804,069
Apr 20, 2026	20.03	20.26	19.95	20.15	19.61	0.60%	3,001,467
Apr 17, 2026	20.25	20.25	19.85	20.03	19.49	-1.43%	4,005,160
Apr 16, 2026	20.08	20.38	19.98	20.32	19.78	1.04%	3,292,730
Apr 15, 2026	20.18	20.57	20.03	20.11	19.57	-0.15%	3,241,867
Apr 14, 2026	20.18	20.25	19.85	20.14	19.60	0.40%	2,903,930
Apr 13, 2026	20.00	20.23	19.96	20.06	19.52	-0.84%	2,366,200
Apr 10, 2026	20.01	20.51	20.01	20.23	19.69	1.10%	3,133,700
Apr 9, 2026	20.46	20.54	20.01	20.01	19.47	-2.77%	3,263,161
Apr 8, 2026	20.28	20.61	20.16	20.58	20.03	3.37%	3,197,757
Apr 7, 2026	19.78	20.03	19.70	19.91	19.38	0.81%	1,491,314
Apr 3, 2026	20.10	20.10	19.67	19.75	19.22	-1.59%	1,980,680
Apr 2, 2026	20.37	20.45	19.96	20.07	19.53	-2.10%	2,689,920