SHA:603879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	5.72	5.74	5.41	5.47	5.47	-4.37%	9,626,200
Apr 1, 2026	5.78	5.83	5.64	5.72	5.72	1.06%	6,832,462
Mar 31, 2026	5.77	5.85	5.65	5.66	5.66	-1.91%	7,490,900
Mar 30, 2026	5.69	5.79	5.64	5.77	5.77	0.52%	7,409,745
Mar 27, 2026	5.59	5.78	5.55	5.74	5.74	2.68%	7,945,500
Mar 26, 2026	5.70	5.73	5.57	5.59	5.59	-1.41%	8,523,593
Mar 25, 2026	5.58	5.80	5.58	5.67	5.67	1.80%	10,687,700
Mar 24, 2026	5.52	5.57	5.26	5.57	5.57	5.89%	14,758,330
Mar 23, 2026	5.52	5.61	5.21	5.26	5.26	-6.24%	17,451,560
Mar 20, 2026	5.83	5.98	5.59	5.61	5.61	-4.43%	13,491,100
Mar 19, 2026	6.04	6.09	5.84	5.87	5.87	-3.45%	9,393,393
Mar 18, 2026	5.98	6.12	5.92	6.08	6.08	2.01%	8,687,160
Mar 17, 2026	6.13	6.18	5.96	5.96	5.96	-2.77%	8,586,900
Mar 16, 2026	6.14	6.28	6.07	6.13	6.13	-0.16%	8,644,700
Mar 13, 2026	6.10	6.28	6.10	6.14	6.14	-0.16%	8,667,110
Mar 12, 2026	6.29	6.32	6.14	6.15	6.15	-1.76%	7,482,638
Mar 11, 2026	6.35	6.42	6.20	6.26	6.26	-1.42%	7,605,173
Mar 10, 2026	6.27	6.38	6.26	6.35	6.35	1.60%	7,923,100
Mar 9, 2026	6.40	6.52	6.14	6.25	6.25	-1.42%	13,295,200
Mar 6, 2026	6.01	6.39	6.00	6.34	6.34	6.02%	18,207,200
Mar 5, 2026	5.97	6.12	5.95	5.98	5.98	0.34%	11,653,210
Mar 4, 2026	5.89	6.02	5.84	5.96	5.96	0.17%	9,402,293
Mar 3, 2026	6.18	6.26	5.94	5.95	5.95	-4.03%	16,508,310
Mar 2, 2026	6.42	6.43	6.09	6.20	6.20	-4.02%	15,722,240
Feb 27, 2026	6.53	6.63	6.42	6.46	6.46	-1.67%	10,362,890
Feb 26, 2026	6.57	6.66	6.50	6.57	6.57	-0.15%	15,475,780
Feb 25, 2026	6.32	6.60	6.28	6.58	6.58	4.61%	17,887,550
Feb 24, 2026	6.17	6.32	6.17	6.29	6.29	2.44%	10,163,500
Feb 13, 2026	6.10	6.24	6.08	6.14	6.14	-0.49%	9,251,170
Feb 12, 2026	6.30	6.33	6.16	6.17	6.17	-2.06%	13,258,920
Feb 11, 2026	6.37	6.46	6.28	6.30	6.30	-1.72%	10,684,400
Feb 10, 2026	6.43	6.49	6.37	6.41	6.41	-	9,730,100
Feb 9, 2026	6.47	6.48	6.33	6.41	6.41	0.16%	11,413,060
Feb 6, 2026	6.28	6.48	6.25	6.40	6.40	1.11%	11,542,100
Feb 5, 2026	6.31	6.49	6.22	6.33	6.33	-	10,429,560
Feb 4, 2026	6.35	6.42	6.22	6.33	6.33	1.12%	13,679,400
Feb 3, 2026	6.26	6.35	6.18	6.26	6.26	0.16%	10,155,500
Feb 2, 2026	6.28	6.56	6.23	6.25	6.25	-	11,905,180
Jan 30, 2026	6.16	6.33	6.16	6.25	6.25	0.32%	9,338,414
Jan 29, 2026	6.41	6.42	6.15	6.23	6.23	-1.27%	11,627,640
Jan 28, 2026	6.44	6.48	6.28	6.31	6.31	-1.71%	9,231,464
Jan 27, 2026	6.50	6.78	6.20	6.42	6.42	-0.62%	16,887,000
Jan 26, 2026	6.62	6.62	6.38	6.46	6.46	-2.27%	10,855,630
Jan 23, 2026	6.56	6.71	6.54	6.61	6.61	1.07%	12,742,050
Jan 22, 2026	6.50	6.58	6.43	6.54	6.54	0.46%	11,594,700
Jan 21, 2026	6.42	6.53	6.34	6.51	6.51	1.72%	15,652,570
Jan 20, 2026	6.64	6.65	6.30	6.40	6.40	-2.14%	17,783,640
Jan 19, 2026	6.68	6.68	6.44	6.54	6.54	-1.95%	18,850,440
Jan 16, 2026	6.82	6.82	6.60	6.67	6.67	-1.77%	16,113,500
Jan 15, 2026	6.91	6.92	6.65	6.79	6.79	-1.74%	17,392,620