Sichuan Guangan Aaa Public Co.,Ltd (SHA:600979)
China
· Delayed Price · Currency is CNY 5.57
+0.13 (2.39%)
At close: Mar 9, 2026
SHA:600979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.28 | 5.50 | 5.14 | 5.44 | 5.44 | 3.03% | 115,448,000 |
| Mar 5, 2026 | 5.30 | 5.53 | 5.25 | 5.28 | 5.28 | - | 144,811,500 |
| Mar 4, 2026 | 5.10 | 5.30 | 5.08 | 5.28 | 5.28 | 0.38% | 110,942,200 |
| Mar 3, 2026 | 5.06 | 5.56 | 5.06 | 5.26 | 5.26 | 3.95% | 180,622,300 |
| Mar 2, 2026 | 5.00 | 5.13 | 5.00 | 5.06 | 5.06 | -1.36% | 102,429,100 |
| Feb 27, 2026 | 4.98 | 5.36 | 4.92 | 5.13 | 5.13 | 1.99% | 207,038,000 |
| Feb 26, 2026 | 4.57 | 5.03 | 4.55 | 5.03 | 5.03 | 10.07% | 133,236,800 |
| Feb 25, 2026 | 4.54 | 4.61 | 4.52 | 4.57 | 4.57 | 0.44% | 19,869,170 |
| Feb 24, 2026 | 4.47 | 4.57 | 4.46 | 4.55 | 4.55 | 2.48% | 22,146,810 |
| Feb 13, 2026 | 4.52 | 4.53 | 4.42 | 4.44 | 4.44 | -1.99% | 22,917,730 |
| Feb 12, 2026 | 4.58 | 4.62 | 4.53 | 4.53 | 4.53 | -0.22% | 18,244,390 |
| Feb 11, 2026 | 4.58 | 4.60 | 4.53 | 4.54 | 4.54 | -0.66% | 14,925,179 |
| Feb 10, 2026 | 4.63 | 4.63 | 4.56 | 4.57 | 4.57 | -1.30% | 16,515,500 |
| Feb 9, 2026 | 4.61 | 4.65 | 4.60 | 4.63 | 4.63 | 0.43% | 16,516,360 |
| Feb 6, 2026 | 4.57 | 4.63 | 4.56 | 4.61 | 4.61 | 0.44% | 14,553,760 |
| Feb 5, 2026 | 4.62 | 4.63 | 4.58 | 4.59 | 4.59 | -1.08% | 14,657,790 |
| Feb 4, 2026 | 4.58 | 4.65 | 4.54 | 4.64 | 4.64 | 1.31% | 23,466,818 |
| Feb 3, 2026 | 4.56 | 4.61 | 4.52 | 4.58 | 4.58 | 0.44% | 15,673,790 |
| Feb 2, 2026 | 4.47 | 4.68 | 4.47 | 4.56 | 4.56 | 1.11% | 37,677,260 |
| Jan 30, 2026 | 4.51 | 4.56 | 4.44 | 4.51 | 4.51 | -0.22% | 22,139,440 |
| Jan 29, 2026 | 4.54 | 4.59 | 4.51 | 4.52 | 4.52 | -1.09% | 19,603,440 |
| Jan 28, 2026 | 4.55 | 4.59 | 4.52 | 4.57 | 4.57 | 0.44% | 17,519,150 |
| Jan 27, 2026 | 4.62 | 4.63 | 4.51 | 4.55 | 4.55 | -1.94% | 22,845,040 |
| Jan 26, 2026 | 4.63 | 4.66 | 4.58 | 4.64 | 4.64 | -0.64% | 24,454,210 |
| Jan 23, 2026 | 4.62 | 4.67 | 4.60 | 4.67 | 4.67 | 1.08% | 22,808,010 |
| Jan 22, 2026 | 4.59 | 4.63 | 4.56 | 4.62 | 4.62 | 1.09% | 16,420,450 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.54 | 4.57 | 4.57 | -1.30% | 18,951,600 |
| Jan 20, 2026 | 4.59 | 4.67 | 4.56 | 4.63 | 4.63 | 0.87% | 26,081,340 |
| Jan 19, 2026 | 4.51 | 4.62 | 4.50 | 4.59 | 4.59 | -1.71% | 37,764,200 |
| Jan 16, 2026 | 4.67 | 4.75 | 4.62 | 4.67 | 4.67 | 1.30% | 42,967,422 |
| Jan 15, 2026 | 4.67 | 4.68 | 4.58 | 4.61 | 4.61 | -1.28% | 24,963,950 |
| Jan 14, 2026 | 4.56 | 4.71 | 4.55 | 4.67 | 4.67 | 2.41% | 48,845,850 |
| Jan 13, 2026 | 4.56 | 4.65 | 4.50 | 4.56 | 4.56 | - | 34,467,901 |
| Jan 12, 2026 | 4.48 | 4.56 | 4.45 | 4.56 | 4.56 | 1.79% | 28,204,520 |
| Jan 9, 2026 | 4.46 | 4.49 | 4.44 | 4.48 | 4.48 | 0.22% | 17,997,600 |
| Jan 8, 2026 | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | -0.22% | 16,211,030 |
| Jan 7, 2026 | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | -0.88% | 13,300,440 |
| Jan 6, 2026 | 4.51 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 19,012,870 |
| Jan 5, 2026 | 4.39 | 4.52 | 4.39 | 4.50 | 4.50 | 2.51% | 18,627,340 |
| Dec 31, 2025 | 4.39 | 4.42 | 4.38 | 4.39 | 4.39 | -0.23% | 9,253,359 |
| Dec 30, 2025 | 4.45 | 4.46 | 4.39 | 4.40 | 4.40 | -1.12% | 12,786,380 |
| Dec 29, 2025 | 4.49 | 4.49 | 4.44 | 4.45 | 4.45 | -0.89% | 10,234,240 |
| Dec 26, 2025 | 4.47 | 4.51 | 4.46 | 4.49 | 4.49 | 0.67% | 11,301,500 |
| Dec 25, 2025 | 4.45 | 4.47 | 4.43 | 4.46 | 4.46 | 0.22% | 10,700,470 |
| Dec 24, 2025 | 4.40 | 4.45 | 4.39 | 4.45 | 4.45 | 0.68% | 10,804,810 |
| Dec 23, 2025 | 4.45 | 4.48 | 4.41 | 4.42 | 4.42 | -1.12% | 11,249,840 |
| Dec 22, 2025 | 4.49 | 4.51 | 4.46 | 4.47 | 4.47 | -0.22% | 11,007,390 |
| Dec 19, 2025 | 4.43 | 4.49 | 4.43 | 4.48 | 4.48 | 1.13% | 12,400,860 |
| Dec 18, 2025 | 4.42 | 4.46 | 4.40 | 4.43 | 4.43 | -0.23% | 7,970,280 |
| Dec 17, 2025 | 4.42 | 4.44 | 4.36 | 4.44 | 4.44 | 0.23% | 13,069,880 |
| Dec 16, 2025 | 4.53 | 4.53 | 4.40 | 4.43 | 4.43 | -2.21% | 16,160,180 |
| Dec 15, 2025 | 4.56 | 4.58 | 4.52 | 4.53 | 4.53 | -0.88% | 10,554,120 |
| Dec 12, 2025 | 4.55 | 4.61 | 4.54 | 4.57 | 4.57 | 0.44% | 9,641,395 |
| Dec 11, 2025 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -1.73% | 13,312,090 |
| Dec 10, 2025 | 4.67 | 4.67 | 4.60 | 4.63 | 4.63 | -0.64% | 12,287,010 |
| Dec 9, 2025 | 4.68 | 4.72 | 4.65 | 4.66 | 4.66 | -0.64% | 10,404,970 |
| Dec 8, 2025 | 4.70 | 4.71 | 4.66 | 4.69 | 4.69 | -0.42% | 10,935,730 |
| Dec 5, 2025 | 4.72 | 4.74 | 4.65 | 4.71 | 4.71 | -0.63% | 17,286,980 |
| Dec 4, 2025 | 4.68 | 4.75 | 4.64 | 4.74 | 4.74 | 1.28% | 17,300,611 |
| Dec 3, 2025 | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | - | 10,069,580 |
| Dec 2, 2025 | 4.70 | 4.71 | 4.65 | 4.68 | 4.68 | -0.43% | 8,858,170 |
| Dec 1, 2025 | 4.71 | 4.72 | 4.68 | 4.70 | 4.70 | - | 12,805,680 |
| Nov 28, 2025 | 4.67 | 4.70 | 4.62 | 4.70 | 4.70 | 0.64% | 10,576,090 |
| Nov 27, 2025 | 4.70 | 4.72 | 4.66 | 4.67 | 4.67 | -1.06% | 12,069,740 |
| Nov 26, 2025 | 4.66 | 4.78 | 4.66 | 4.72 | 4.72 | -1.05% | 23,286,850 |
| Nov 25, 2025 | 4.61 | 4.98 | 4.59 | 4.77 | 4.77 | 3.92% | 37,844,260 |
| Nov 24, 2025 | 4.58 | 4.61 | 4.51 | 4.59 | 4.59 | 0.22% | 18,259,530 |
| Nov 21, 2025 | 4.78 | 4.78 | 4.57 | 4.58 | 4.58 | -4.38% | 35,588,040 |
| Nov 20, 2025 | 4.82 | 4.87 | 4.79 | 4.79 | 4.79 | -0.42% | 18,698,680 |
| Nov 19, 2025 | 4.86 | 4.90 | 4.79 | 4.81 | 4.81 | -1.43% | 22,646,580 |
| Nov 18, 2025 | 4.99 | 4.99 | 4.85 | 4.88 | 4.88 | -2.20% | 28,938,910 |
| Nov 17, 2025 | 5.01 | 5.03 | 4.93 | 4.99 | 4.99 | -0.20% | 19,268,200 |
| Nov 14, 2025 | 4.91 | 5.03 | 4.91 | 5.00 | 5.00 | 1.21% | 30,473,830 |
| Nov 13, 2025 | 4.95 | 4.96 | 4.90 | 4.94 | 4.94 | - | 19,642,340 |
| Nov 12, 2025 | 5.00 | 5.01 | 4.91 | 4.94 | 4.94 | -1.20% | 24,118,550 |
| Nov 11, 2025 | 5.03 | 5.03 | 4.99 | 5.00 | 5.00 | -0.40% | 21,367,670 |
| Nov 10, 2025 | 5.00 | 5.04 | 4.97 | 5.02 | 5.02 | 0.40% | 25,357,760 |
| Nov 7, 2025 | 5.03 | 5.05 | 4.99 | 5.00 | 5.00 | -0.79% | 31,730,920 |
| Nov 6, 2025 | 4.96 | 5.07 | 4.93 | 5.04 | 5.04 | 1.82% | 68,572,760 |
| Nov 5, 2025 | 4.86 | 4.96 | 4.84 | 4.95 | 4.95 | 1.43% | 39,834,120 |
| Nov 4, 2025 | 4.83 | 4.89 | 4.81 | 4.88 | 4.88 | 1.04% | 34,955,690 |
| Nov 3, 2025 | 4.80 | 4.84 | 4.78 | 4.83 | 4.83 | 0.42% | 16,485,660 |
| Oct 31, 2025 | 4.81 | 4.83 | 4.78 | 4.81 | 4.81 | - | 18,656,680 |
| Oct 30, 2025 | 4.84 | 4.88 | 4.80 | 4.81 | 4.81 | -0.62% | 21,747,120 |
| Oct 29, 2025 | 4.86 | 4.86 | 4.81 | 4.84 | 4.84 | -0.41% | 15,842,860 |
| Oct 28, 2025 | 4.83 | 4.88 | 4.81 | 4.86 | 4.86 | 0.62% | 22,454,190 |
| Oct 27, 2025 | 4.82 | 4.85 | 4.81 | 4.83 | 4.83 | 0.42% | 14,114,530 |
| Oct 24, 2025 | 4.83 | 4.84 | 4.80 | 4.81 | 4.81 | -0.41% | 11,492,670 |
| Oct 23, 2025 | 4.81 | 4.83 | 4.77 | 4.83 | 4.83 | 0.42% | 14,879,650 |
| Oct 22, 2025 | 4.83 | 4.85 | 4.80 | 4.81 | 4.81 | -0.62% | 13,755,220 |
| Oct 21, 2025 | 4.78 | 4.84 | 4.76 | 4.84 | 4.84 | 1.47% | 18,177,450 |
| Oct 20, 2025 | 4.76 | 4.78 | 4.75 | 4.77 | 4.77 | 0.42% | 10,974,290 |
| Oct 17, 2025 | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | -2.06% | 23,729,750 |
| Oct 16, 2025 | 4.90 | 4.94 | 4.83 | 4.85 | 4.85 | -0.82% | 18,756,910 |
| Oct 15, 2025 | 4.85 | 4.90 | 4.83 | 4.89 | 4.89 | 0.62% | 20,019,610 |
| Oct 14, 2025 | 4.84 | 4.91 | 4.84 | 4.86 | 4.86 | - | 20,728,710 |
| Oct 13, 2025 | 4.81 | 4.86 | 4.75 | 4.86 | 4.86 | -1.42% | 19,271,480 |
| Oct 10, 2025 | 4.89 | 4.97 | 4.86 | 4.93 | 4.93 | 0.82% | 25,689,910 |
| Oct 9, 2025 | 4.86 | 4.90 | 4.86 | 4.89 | 4.89 | 0.82% | 24,041,800 |
| Sep 30, 2025 | 4.86 | 4.88 | 4.84 | 4.85 | 4.85 | -0.61% | 16,079,240 |