SHA:603679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	22.48	23.14	21.62	22.52	22.52	0.94%	7,689,863
Aug 21, 2026	21.40	22.68	21.20	22.31	22.31	3.29%	7,041,440
Aug 20, 2026	21.70	22.04	21.30	21.60	21.60	0.19%	3,761,094
Aug 19, 2026	22.66	22.98	21.39	21.56	21.56	-5.15%	8,790,716
Aug 18, 2026	23.00	23.35	22.02	22.73	22.73	-0.61%	9,343,138
Aug 17, 2026	22.78	23.10	21.61	22.87	22.87	2.37%	10,483,033
Aug 14, 2026	21.95	23.44	21.95	22.34	22.34	0.09%	8,787,168
Aug 13, 2026	21.61	22.88	21.50	22.32	22.32	3.81%	10,880,952
Aug 12, 2026	22.35	22.80	21.15	21.50	21.50	-4.49%	11,454,153
Aug 11, 2026	22.22	22.60	21.83	22.51	22.51	0.31%	6,649,014
Aug 10, 2026	22.47	22.95	22.01	22.44	22.44	-0.58%	7,073,200
Aug 7, 2026	22.45	23.62	22.00	22.57	22.57	-0.27%	10,301,945
Aug 6, 2026	21.90	23.20	21.62	22.63	22.63	4.14%	15,955,871
Aug 5, 2026	21.61	21.92	21.22	21.73	21.73	0.70%	12,222,586
Aug 4, 2026	21.20	21.98	20.31	21.58	21.58	2.32%	16,810,710
Aug 3, 2026	19.49	21.10	19.48	21.09	21.09	9.27%	16,308,530
Jul 31, 2026	18.25	19.32	17.99	19.30	19.30	9.91%	10,798,698
Jul 30, 2026	18.00	18.55	17.40	17.56	17.56	-3.73%	8,986,000
Jul 29, 2026	18.01	18.70	17.80	18.24	18.24	1.50%	8,356,580
Jul 28, 2026	17.00	18.31	17.00	17.97	17.97	3.87%	8,858,800
Jul 27, 2026	15.90	17.37	15.80	17.30	17.30	7.72%	6,828,697
Jul 24, 2026	15.76	16.14	15.38	16.06	16.06	0.63%	3,921,320
Jul 23, 2026	15.86	16.45	15.55	15.96	15.96	0.88%	4,541,878
Jul 22, 2026	15.52	16.54	15.38	15.82	15.82	1.02%	8,817,153
Jul 21, 2026	14.50	15.75	12.96	15.66	15.66	8.75%	18,181,180
Jul 20, 2026	16.00	16.50	14.40	14.40	14.40	-10.00%	13,079,299
Jul 17, 2026	17.83	18.26	16.00	16.00	16.00	-10.01%	10,626,369
Jul 16, 2026	17.62	18.22	17.00	17.78	17.78	-0.06%	4,213,700
Jul 15, 2026	18.43	18.79	17.74	17.79	17.79	-2.79%	5,066,500
Jul 14, 2026	19.32	19.32	17.80	18.30	18.30	-3.79%	7,117,843
Jul 13, 2026	19.00	20.18	18.57	19.02	19.02	0.74%	9,722,020
Jul 10, 2026	18.10	19.40	17.95	18.88	18.88	4.02%	6,431,323
Jul 9, 2026	18.81	18.86	17.72	18.15	18.15	-3.61%	6,645,745
Jul 8, 2026	18.97	19.58	18.51	18.83	18.83	-1.52%	6,491,623
Jul 7, 2026	17.86	19.65	17.85	19.12	19.12	3.97%	12,507,155
Jul 6, 2026	20.24	20.48	18.39	18.39	18.39	-9.99%	12,553,364
Jul 3, 2026	20.32	20.78	19.88	20.43	20.43	0.99%	5,653,472
Jul 2, 2026	20.41	20.98	20.10	20.23	20.23	-1.08%	6,650,113
Jul 1, 2026	20.20	20.63	19.90	20.45	20.45	1.34%	5,653,874
Jun 30, 2026	19.64	20.54	19.40	20.18	20.18	2.44%	6,684,253
Jun 29, 2026	20.51	20.90	19.19	19.70	19.70	-3.90%	8,940,188
Jun 26, 2026	21.27	21.33	20.26	20.50	20.50	-3.35%	9,648,619
Jun 25, 2026	20.83	21.74	20.55	21.21	21.21	1.58%	11,450,327
Jun 24, 2026	20.34	21.27	20.31	20.88	20.88	-1.00%	8,690,429
Jun 23, 2026	20.55	21.65	20.43	21.09	21.09	1.59%	13,312,692
Jun 22, 2026	21.87	22.28	20.03	20.76	20.76	-3.13%	20,285,127
Jun 18, 2026	19.29	21.43	19.11	21.43	21.43	10.01%	9,969,388
Jun 17, 2026	19.30	19.52	19.05	19.48	19.48	0.72%	6,400,000
Jun 16, 2026	19.20	19.78	19.13	19.34	19.34	-0.31%	7,359,048
Jun 15, 2026	18.67	19.49	18.55	19.40	19.40	3.91%	11,693,141