SHA:600079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.56	18.73	18.54	18.60	18.60	0.05%	7,546,468
Apr 27, 2026	18.60	18.68	18.53	18.59	18.59	-0.05%	8,400,012
Apr 24, 2026	18.49	18.64	18.43	18.60	18.60	0.49%	7,824,036
Apr 23, 2026	18.67	18.68	18.49	18.51	18.51	-0.86%	8,925,270
Apr 22, 2026	18.68	18.75	18.63	18.67	18.67	-0.16%	9,336,015
Apr 21, 2026	18.69	18.77	18.66	18.70	18.70	-0.05%	7,141,198
Apr 20, 2026	18.75	18.78	18.65	18.71	18.71	-0.48%	9,139,815
Apr 17, 2026	18.91	18.94	18.76	18.80	18.80	-0.95%	9,340,300
Apr 16, 2026	18.82	19.02	18.77	18.98	18.98	1.01%	12,844,083
Apr 15, 2026	18.67	18.88	18.61	18.79	18.79	1.35%	12,577,457
Apr 14, 2026	18.56	18.62	18.46	18.54	18.54	-0.11%	8,198,492
Apr 13, 2026	18.75	18.78	18.50	18.56	18.56	-0.32%	9,323,000
Apr 10, 2026	18.62	18.75	18.53	18.62	18.62	0.43%	8,874,766
Apr 9, 2026	18.80	18.80	18.52	18.54	18.54	-1.49%	11,299,610
Apr 8, 2026	18.80	18.88	18.70	18.82	18.82	1.46%	10,831,920
Apr 7, 2026	18.73	18.83	18.51	18.55	18.55	-0.80%	7,217,102
Apr 3, 2026	18.90	18.97	18.66	18.70	18.70	-1.32%	10,262,100
Apr 2, 2026	19.06	19.30	18.90	18.95	18.95	-0.63%	12,529,860
Apr 1, 2026	19.01	19.18	18.82	19.07	19.07	1.27%	12,753,954
Mar 31, 2026	19.04	19.31	18.81	18.83	18.83	0.11%	17,587,300
Mar 30, 2026	18.42	18.88	18.42	18.81	18.81	0.97%	9,658,500
Mar 27, 2026	18.28	18.65	18.19	18.63	18.63	1.64%	9,482,502
Mar 26, 2026	18.48	18.56	18.30	18.33	18.33	-0.60%	7,816,600
Mar 25, 2026	18.27	18.50	18.18	18.44	18.44	1.32%	9,448,402
Mar 24, 2026	18.22	18.23	17.95	18.20	18.20	0.94%	12,314,050
Mar 23, 2026	18.45	18.45	17.95	18.03	18.03	-3.48%	23,766,400
Mar 20, 2026	18.91	19.13	18.68	18.68	18.68	-1.22%	15,154,970
Mar 19, 2026	19.01	19.11	18.86	18.91	18.91	-1.41%	13,606,900
Mar 18, 2026	19.21	19.28	19.01	19.18	19.18	-0.31%	11,001,441
Mar 17, 2026	19.39	19.56	19.20	19.24	19.24	-0.62%	11,882,500
Mar 16, 2026	19.13	19.56	19.04	19.36	19.36	1.31%	13,889,140
Mar 13, 2026	19.26	19.40	19.08	19.11	19.11	-0.83%	12,143,334
Mar 12, 2026	19.40	19.41	19.11	19.27	19.27	-0.67%	14,751,654
Mar 11, 2026	19.49	19.50	19.36	19.40	19.40	-0.46%	8,972,768
Mar 10, 2026	19.51	19.54	19.35	19.49	19.49	0.62%	12,205,870
Mar 9, 2026	19.51	19.55	19.35	19.37	19.37	-1.73%	17,001,500
Mar 6, 2026	19.58	19.71	19.48	19.71	19.71	0.61%	11,529,100
Mar 5, 2026	19.53	19.74	19.53	19.59	19.59	1.08%	14,936,500
Mar 4, 2026	19.33	19.79	19.33	19.38	19.38	-0.56%	18,026,230
Mar 3, 2026	20.05	20.28	19.44	19.49	19.49	-2.55%	28,955,000
Mar 2, 2026	19.70	20.04	19.54	20.00	20.00	0.91%	23,007,020
Feb 27, 2026	19.75	19.90	19.72	19.82	19.82	0.25%	11,560,840
Feb 26, 2026	19.80	20.09	19.74	19.77	19.77	-0.65%	21,355,298
Feb 25, 2026	19.60	20.10	19.60	19.90	19.90	2.79%	34,561,460
Feb 24, 2026	19.39	19.43	19.17	19.36	19.36	0.83%	16,731,630
Feb 13, 2026	18.95	19.33	18.93	19.20	19.20	1.43%	17,153,310
Feb 12, 2026	18.94	19.11	18.91	18.93	18.93	-0.16%	10,945,202
Feb 11, 2026	18.93	19.08	18.89	18.96	18.96	0.26%	9,569,502
Feb 10, 2026	19.24	19.26	18.85	18.91	18.91	-1.41%	18,975,790
Feb 9, 2026	19.27	19.40	19.16	19.18	19.18	-0.52%	17,831,270
Feb 6, 2026	19.16	19.41	19.06	19.28	19.28	0.26%	18,914,790
Feb 5, 2026	18.97	19.45	18.88	19.23	19.23	1.10%	31,247,640
Feb 4, 2026	18.30	19.27	18.29	19.02	19.02	3.65%	41,548,430
Feb 3, 2026	18.25	18.37	18.20	18.35	18.35	0.88%	12,981,940
Feb 2, 2026	18.05	18.37	18.03	18.19	18.19	-1.03%	19,943,220
Jan 30, 2026	18.17	18.88	18.14	18.38	18.38	1.10%	27,225,690
Jan 29, 2026	18.11	18.25	18.03	18.18	18.18	0.17%	14,589,030
Jan 28, 2026	18.20	18.35	18.13	18.15	18.15	-0.27%	13,903,900
Jan 27, 2026	18.25	18.28	17.96	18.20	18.20	-0.55%	19,990,940
Jan 26, 2026	18.25	18.37	18.15	18.30	18.30	0.33%	21,200,350
Jan 23, 2026	18.29	18.47	18.18	18.24	18.24	-0.22%	23,728,400
Jan 22, 2026	18.24	18.33	18.11	18.28	18.28	0.22%	13,727,900
Jan 21, 2026	18.31	18.33	18.22	18.24	18.24	-0.44%	14,946,650
Jan 20, 2026	18.29	18.41	18.27	18.32	18.32	-0.05%	13,307,840
Jan 19, 2026	18.42	18.43	18.26	18.33	18.33	-0.54%	18,171,950
Jan 16, 2026	18.51	18.61	18.40	18.43	18.43	-0.49%	16,027,792
Jan 15, 2026	18.31	18.53	18.25	18.52	18.52	0.71%	17,799,498
Jan 14, 2026	18.63	18.80	18.30	18.39	18.39	-1.29%	33,779,840
Jan 13, 2026	18.29	18.85	18.28	18.63	18.63	1.86%	35,209,190
Jan 12, 2026	18.25	18.32	18.16	18.29	18.29	0.49%	31,002,640
Jan 9, 2026	18.26	18.42	18.17	18.20	18.20	-0.38%	42,062,086
Jan 8, 2026	18.40	18.56	18.20	18.27	18.27	-0.71%	32,701,449
Jan 7, 2026	18.69	18.75	18.39	18.40	18.40	-2.02%	27,587,040
Jan 6, 2026	18.69	18.93	18.50	18.78	18.78	1.40%	25,079,680
Jan 5, 2026	18.09	18.62	18.08	18.52	18.52	2.26%	25,792,490
Dec 31, 2025	18.22	18.50	18.08	18.11	18.11	-0.98%	20,444,377
Dec 30, 2025	18.40	18.69	18.21	18.29	18.29	0.55%	23,749,300
Dec 29, 2025	18.81	18.81	18.10	18.19	18.19	-3.35%	36,901,330
Dec 26, 2025	18.81	19.03	18.76	18.82	18.82	-0.16%	21,166,989
Dec 25, 2025	18.98	19.11	18.71	18.85	18.85	-1.05%	26,449,480
Dec 24, 2025	19.27	19.30	19.00	19.05	19.05	-2.06%	29,562,423
Dec 23, 2025	19.26	19.46	18.93	19.45	19.45	0.52%	37,316,248
Dec 22, 2025	19.60	19.70	18.99	19.35	19.35	0.68%	56,001,650
Dec 19, 2025	18.39	19.22	18.39	19.22	19.22	5.03%	58,952,909
Dec 18, 2025	17.81	18.95	17.81	18.30	18.30	1.10%	77,363,049
Dec 17, 2025	16.73	18.10	16.73	18.10	18.10	4.99%	124,663,000
Dec 16, 2025	17.24	17.24	17.24	17.24	17.24	-5.01%	22,831,900
Dec 15, 2025	18.15	18.15	18.15	18.15	18.15	-	-
Dec 12, 2025	17.81	18.19	17.66	18.15	18.15	2.37%	35,301,552
Dec 11, 2025	17.77	18.14	17.68	17.73	17.73	-0.45%	28,147,926
Dec 10, 2025	17.73	17.84	17.28	17.81	17.81	0.39%	43,021,995
Dec 9, 2025	18.50	18.50	17.69	17.74	17.74	-4.16%	52,796,800
Dec 8, 2025	18.63	18.72	18.50	18.51	18.51	-0.70%	12,913,258
Dec 5, 2025	18.70	18.70	18.46	18.64	18.64	-0.53%	14,750,980
Dec 4, 2025	18.58	18.78	18.33	18.74	18.74	0.92%	17,546,900
Dec 3, 2025	18.95	18.96	18.42	18.57	18.57	-3.33%	35,080,080
Dec 2, 2025	19.46	19.47	19.16	19.21	19.21	-1.18%	12,554,960
Dec 1, 2025	19.33	19.48	19.29	19.44	19.44	0.57%	12,254,450
Nov 28, 2025	19.21	19.38	19.21	19.33	19.33	0.31%	8,728,101
Nov 27, 2025	19.41	19.42	19.26	19.27	19.27	-0.67%	10,664,770