Sichuan Guangan Aaa Public Co.,Ltd (SHA:600979)
China
· Delayed Price · Currency is CNY 5.14
-0.11 (-2.10%)
Apr 29, 2026, 3:00 PM CST
SHA:600979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.14 | 5.22 | 5.08 | 5.14 | 5.14 | -2.10% | 96,416,905 |
| Apr 28, 2026 | 5.09 | 5.32 | 5.09 | 5.25 | 5.25 | 0.77% | 122,579,000 |
| Apr 27, 2026 | 5.00 | 5.40 | 4.87 | 5.21 | 5.21 | 5.47% | 152,483,300 |
| Apr 24, 2026 | 5.20 | 5.23 | 4.91 | 4.94 | 4.94 | -8.35% | 139,981,500 |
| Apr 23, 2026 | 5.21 | 5.44 | 5.02 | 5.39 | 5.39 | 2.47% | 202,024,000 |
| Apr 22, 2026 | 5.31 | 5.71 | 5.20 | 5.26 | 5.26 | -1.13% | 238,854,469 |
| Apr 21, 2026 | 4.84 | 5.32 | 4.81 | 5.32 | 5.32 | 9.92% | 189,347,700 |
| Apr 20, 2026 | 4.44 | 4.84 | 4.42 | 4.84 | 4.84 | 10.00% | 104,318,000 |
| Apr 17, 2026 | 4.42 | 4.45 | 4.36 | 4.40 | 4.40 | -0.68% | 30,202,750 |
| Apr 16, 2026 | 4.38 | 4.43 | 4.34 | 4.43 | 4.43 | 0.68% | 28,966,950 |
| Apr 15, 2026 | 4.48 | 4.48 | 4.39 | 4.40 | 4.40 | -1.57% | 31,411,235 |
| Apr 14, 2026 | 4.51 | 4.56 | 4.43 | 4.47 | 4.47 | -1.11% | 33,789,241 |
| Apr 13, 2026 | 4.35 | 4.52 | 4.31 | 4.52 | 4.52 | 0.89% | 41,235,050 |
| Apr 10, 2026 | 4.50 | 4.53 | 4.44 | 4.48 | 4.48 | 0.22% | 36,307,267 |
| Apr 9, 2026 | 4.58 | 4.59 | 4.45 | 4.47 | 4.47 | -3.04% | 42,354,430 |
| Apr 8, 2026 | 4.56 | 4.62 | 4.55 | 4.61 | 4.61 | 1.77% | 46,326,042 |
| Apr 7, 2026 | 4.49 | 4.56 | 4.35 | 4.53 | 4.53 | 0.44% | 43,662,300 |
| Apr 3, 2026 | 4.75 | 4.78 | 4.50 | 4.51 | 4.51 | -7.39% | 72,540,743 |
| Apr 2, 2026 | 4.85 | 5.08 | 4.71 | 4.87 | 4.87 | 1.88% | 97,441,340 |
| Apr 1, 2026 | 4.95 | 4.98 | 4.71 | 4.78 | 4.78 | -2.25% | 86,865,761 |
| Mar 31, 2026 | 5.12 | 5.20 | 4.88 | 4.89 | 4.89 | -4.86% | 106,812,636 |
| Mar 30, 2026 | 5.50 | 5.58 | 5.05 | 5.14 | 5.14 | -8.38% | 151,765,000 |
| Mar 27, 2026 | 5.78 | 5.80 | 5.50 | 5.61 | 5.61 | -1.58% | 143,473,400 |
| Mar 26, 2026 | 5.80 | 5.98 | 5.67 | 5.70 | 5.70 | -2.56% | 172,510,700 |
| Mar 25, 2026 | 5.47 | 5.99 | 5.47 | 5.85 | 5.85 | 5.03% | 211,790,400 |
| Mar 24, 2026 | 5.31 | 5.63 | 5.18 | 5.57 | 5.57 | 5.09% | 157,595,500 |
| Mar 23, 2026 | 5.33 | 5.53 | 5.22 | 5.30 | 5.30 | -2.03% | 143,561,200 |
| Mar 20, 2026 | 5.63 | 5.82 | 5.41 | 5.41 | 5.41 | -5.75% | 197,279,067 |
| Mar 19, 2026 | 5.15 | 5.74 | 5.12 | 5.74 | 5.74 | 9.96% | 115,322,200 |
| Mar 18, 2026 | 5.15 | 5.48 | 5.13 | 5.22 | 5.22 | 2.55% | 97,311,900 |
| Mar 17, 2026 | 5.27 | 5.28 | 5.08 | 5.09 | 5.09 | -3.96% | 74,955,550 |
| Mar 16, 2026 | 5.40 | 5.53 | 5.15 | 5.30 | 5.30 | -2.39% | 130,086,900 |
| Mar 13, 2026 | 5.73 | 5.75 | 5.41 | 5.43 | 5.43 | -6.54% | 128,312,400 |
| Mar 12, 2026 | 5.60 | 5.90 | 5.52 | 5.81 | 5.81 | 3.01% | 151,324,800 |
| Mar 11, 2026 | 5.44 | 5.86 | 5.29 | 5.64 | 5.64 | 2.36% | 157,645,400 |
| Mar 10, 2026 | 5.48 | 5.54 | 5.30 | 5.51 | 5.51 | -1.08% | 118,067,000 |
| Mar 9, 2026 | 5.35 | 5.65 | 5.31 | 5.57 | 5.57 | 2.39% | 142,287,200 |
| 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 |