SHA:603679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	13.60	13.76	13.43	13.62	13.62	-0.80%	3,709,077
Apr 23, 2026	14.22	14.22	13.61	13.73	13.73	-3.45%	6,123,013
Apr 22, 2026	14.06	14.37	13.88	14.22	14.22	0.85%	4,139,822
Apr 21, 2026	14.20	14.25	13.93	14.10	14.10	-0.91%	5,654,520
Apr 20, 2026	14.16	14.24	14.01	14.23	14.23	0.49%	3,560,408
Apr 17, 2026	14.11	14.22	13.83	14.16	14.16	0.50%	4,003,970
Apr 16, 2026	13.70	14.16	13.56	14.09	14.09	2.77%	5,329,038
Apr 15, 2026	13.88	14.13	13.63	13.71	13.71	-1.01%	4,761,000
Apr 14, 2026	14.00	14.05	13.67	13.85	13.85	-	4,015,986
Apr 13, 2026	13.60	14.03	13.40	13.85	13.85	1.24%	5,668,143
Apr 10, 2026	13.96	13.96	13.63	13.68	13.68	1.56%	5,231,146
Apr 9, 2026	13.35	13.66	13.16	13.47	13.47	-0.07%	7,254,367
Apr 8, 2026	13.05	13.48	13.05	13.48	13.48	5.81%	6,539,179
Apr 7, 2026	12.89	12.97	12.66	12.74	12.74	-0.23%	6,537,716
Apr 3, 2026	13.90	14.00	12.75	12.77	12.77	-8.66%	13,230,490
Apr 2, 2026	14.57	15.28	13.84	13.98	13.98	-3.79%	18,223,730
Apr 1, 2026	14.07	14.59	13.92	14.53	14.53	4.83%	7,675,708
Mar 31, 2026	14.33	14.35	13.70	13.86	13.86	-2.39%	7,127,573
Mar 30, 2026	14.28	14.45	13.95	14.20	14.20	-1.53%	5,081,347
Mar 27, 2026	14.00	14.60	13.85	14.42	14.42	1.69%	5,737,010
Mar 26, 2026	14.91	14.91	14.04	14.18	14.18	-4.58%	6,310,180
Mar 25, 2026	14.67	15.02	14.67	14.86	14.86	1.85%	5,286,490
Mar 24, 2026	14.18	14.77	13.92	14.59	14.59	4.21%	7,345,558
Mar 23, 2026	14.51	14.88	13.78	14.00	14.00	-6.35%	8,269,163
Mar 20, 2026	15.80	16.16	14.93	14.95	14.95	-4.53%	7,473,955
Mar 19, 2026	15.53	16.09	15.40	15.66	15.66	-0.32%	6,742,113
Mar 18, 2026	15.36	15.78	15.20	15.71	15.71	2.48%	5,988,766
Mar 17, 2026	16.00	16.05	15.29	15.33	15.33	-3.46%	7,126,939
Mar 16, 2026	16.25	16.64	15.79	15.88	15.88	-4.28%	14,375,470
Mar 13, 2026	15.80	17.10	15.49	16.59	16.59	2.34%	22,093,892
Mar 12, 2026	15.38	16.60	15.25	16.21	16.21	5.40%	18,440,570
Mar 11, 2026	15.44	15.75	15.25	15.38	15.38	-0.52%	4,459,241
Mar 10, 2026	15.15	15.54	15.15	15.46	15.46	3.14%	4,883,136
Mar 9, 2026	14.90	15.09	14.55	14.99	14.99	-1.12%	5,310,278
Mar 6, 2026	14.79	15.27	14.62	15.16	15.16	2.02%	4,806,610
Mar 5, 2026	14.79	15.05	14.76	14.86	14.86	2.98%	6,008,959
Mar 4, 2026	14.60	14.86	14.31	14.43	14.43	-2.50%	6,609,772
Mar 3, 2026	15.74	15.83	14.74	14.80	14.80	-5.85%	8,081,200
Mar 2, 2026	16.38	16.47	15.70	15.72	15.72	-5.64%	9,371,814
Feb 27, 2026	16.80	16.80	16.33	16.66	16.66	-0.60%	8,283,202
Feb 26, 2026	16.57	17.00	16.50	16.76	16.76	0.66%	9,574,823
Feb 25, 2026	16.36	17.08	16.28	16.65	16.65	1.71%	10,757,870
Feb 24, 2026	16.16	16.44	16.16	16.37	16.37	1.30%	5,515,565
Feb 13, 2026	16.00	16.24	15.82	16.16	16.16	1.13%	4,242,140
Feb 12, 2026	16.15	16.20	15.83	15.98	15.98	-0.50%	3,684,316
Feb 11, 2026	16.43	16.43	16.05	16.06	16.06	-1.77%	4,027,800
Feb 10, 2026	16.16	16.44	16.02	16.35	16.35	1.36%	5,096,093
Feb 9, 2026	16.05	16.17	15.88	16.13	16.13	2.02%	4,702,607
Feb 6, 2026	15.53	15.93	15.45	15.81	15.81	0.70%	4,654,100
Feb 5, 2026	15.89	15.99	15.59	15.70	15.70	-1.44%	5,063,860