SHA:603679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.14	18.77	17.51	17.90	17.90	-1.81%	8,019,781
May 25, 2026	17.56	18.50	17.38	18.23	18.23	3.23%	10,242,840
May 22, 2026	16.85	18.10	16.85	17.66	17.66	5.94%	10,314,290
May 21, 2026	17.41	17.75	16.59	16.67	16.67	-4.42%	8,353,744
May 20, 2026	17.55	17.60	17.18	17.44	17.44	-1.58%	8,130,617
May 19, 2026	17.54	17.96	17.29	17.72	17.72	0.23%	9,694,883
May 18, 2026	17.69	18.08	17.32	17.68	17.68	-1.01%	12,398,360
May 15, 2026	18.04	18.37	17.67	17.86	17.86	-0.50%	14,238,120
May 14, 2026	17.72	18.40	16.89	17.95	17.95	1.53%	27,886,380
May 13, 2026	16.07	17.68	16.04	17.68	17.68	10.02%	17,694,330
May 12, 2026	16.26	16.48	15.94	16.07	16.07	-0.92%	6,024,071
May 11, 2026	15.76	16.39	15.71	16.22	16.22	4.51%	10,233,760
May 8, 2026	15.51	15.64	15.23	15.52	15.52	0.06%	4,234,662
May 7, 2026	15.18	15.65	15.17	15.51	15.51	2.24%	5,419,083
May 6, 2026	15.07	15.25	14.96	15.17	15.17	1.47%	5,450,091
Apr 30, 2026	14.75	15.05	14.65	14.95	14.95	2.33%	5,585,048
Apr 29, 2026	14.09	14.76	14.09	14.61	14.61	2.17%	6,085,847
Apr 28, 2026	13.80	14.60	13.80	14.30	14.30	2.80%	9,347,628
Apr 27, 2026	13.61	13.97	13.48	13.91	13.91	2.13%	4,436,300
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%	22,093,890
Mar 12, 2026	15.38	16.60	15.25	16.21	16.21	5.40%	18,440,570