Sichuan Guangan AAA Public Co. Ltd. Class A 600979
SSE · China · Utilities
CNY 3.88-0.01 (-0.26%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.88 | -0.26% | CNY 3.90 | CNY 3.93 | CNY 3.87 | 12.08M |
| 2026-09-29 | CNY 3.89 | +0.78% | CNY 3.84 | CNY 3.92 | CNY 3.84 | 15.84M |
| 2026-09-28 | CNY 3.86 | 0.00% | CNY 3.85 | CNY 3.89 | CNY 3.83 | 15.56M |
| 2026-09-24 | CNY 3.86 | -0.52% | CNY 3.88 | CNY 3.91 | CNY 3.85 | 14.97M |
| 2026-09-23 | CNY 3.88 | -2.02% | CNY 3.94 | CNY 3.95 | CNY 3.88 | 26.91M |
| 2026-09-22 | CNY 3.96 | -1.25% | CNY 4.00 | CNY 4.02 | CNY 3.94 | 27.92M |
| 2026-09-21 | CNY 4.01 | -0.50% | CNY 4.02 | CNY 4.03 | CNY 3.97 | 25.31M |
| 2026-09-18 | CNY 4.03 | +0.75% | CNY 3.98 | CNY 4.09 | CNY 3.98 | 33.68M |
| 2026-09-17 | CNY 4.00 | -2.91% | CNY 4.07 | CNY 4.09 | CNY 3.92 | 49.20M |
| 2026-09-16 | CNY 4.12 | +0.49% | CNY 4.10 | CNY 4.17 | CNY 4.05 | 45.23M |
| 2026-09-15 | CNY 4.10 | +0.49% | CNY 4.05 | CNY 4.19 | CNY 4.00 | 55.46M |
| 2026-09-14 | CNY 4.08 | -1.69% | CNY 4.11 | CNY 4.22 | CNY 4.04 | 48.74M |
| 2026-09-11 | CNY 4.15 | +1.22% | CNY 4.10 | CNY 4.21 | CNY 4.04 | 80.53M |
| 2026-09-10 | CNY 4.10 | +1.49% | CNY 4.01 | CNY 4.14 | CNY 4.00 | 57.85M |
| 2026-09-09 | CNY 4.04 | +0.50% | CNY 4.02 | CNY 4.05 | CNY 3.97 | 19.11M |
| 2026-09-08 | CNY 4.02 | +2.03% | CNY 3.93 | CNY 4.03 | CNY 3.93 | 27.48M |
| 2026-09-07 | CNY 3.94 | -0.51% | CNY 3.96 | CNY 3.96 | CNY 3.91 | 14.17M |
| 2026-09-04 | CNY 3.96 | -0.50% | CNY 3.98 | CNY 4.04 | CNY 3.94 | 23.63M |
| 2026-09-03 | CNY 3.98 | -1.00% | CNY 4.00 | CNY 4.04 | CNY 3.97 | 16.42M |
| 2026-09-02 | CNY 4.02 | +0.25% | CNY 4.00 | CNY 4.02 | CNY 3.95 | 18.30M |
| 2026-09-01 | CNY 4.01 | +1.78% | CNY 3.95 | CNY 4.02 | CNY 3.94 | 25.50M |
| 2026-08-31 | CNY 3.94 | -0.25% | CNY 3.93 | CNY 3.95 | CNY 3.88 | 15.90M |
| 2026-08-28 | CNY 3.95 | -0.25% | CNY 3.94 | CNY 3.97 | CNY 3.93 | 14.29M |
| 2026-08-27 | CNY 3.96 | -0.25% | CNY 3.95 | CNY 3.97 | CNY 3.92 | 17.19M |
| 2026-08-26 | CNY 3.97 | +1.02% | CNY 3.90 | CNY 4.00 | CNY 3.90 | 19.93M |
| 2026-08-25 | CNY 3.93 | +1.29% | CNY 3.86 | CNY 3.96 | CNY 3.84 | 18.87M |
| 2026-08-24 | CNY 3.88 | +1.04% | CNY 3.85 | CNY 3.88 | CNY 3.83 | 12.94M |
| 2026-08-21 | CNY 3.84 | 0.00% | CNY 3.82 | CNY 3.85 | CNY 3.78 | 11.02M |
| 2026-08-20 | CNY 3.84 | +0.79% | CNY 3.81 | CNY 3.85 | CNY 3.81 | 12.94M |
| 2026-08-19 | CNY 3.81 | -2.31% | CNY 3.88 | CNY 3.92 | CNY 3.80 | 23.31M |
| 2026-08-18 | CNY 3.90 | -1.52% | CNY 3.96 | CNY 3.97 | CNY 3.88 | 22.33M |
| 2026-08-17 | CNY 3.96 | -0.25% | CNY 3.94 | CNY 3.97 | CNY 3.88 | 24.40M |
| 2026-08-14 | CNY 3.97 | -4.57% | CNY 4.07 | CNY 4.09 | CNY 3.92 | 59.89M |
| 2026-08-13 | CNY 4.16 | +1.96% | CNY 4.07 | CNY 4.31 | CNY 4.05 | 72.66M |
| 2026-08-12 | CNY 4.08 | +0.49% | CNY 4.06 | CNY 4.10 | CNY 4.02 | 24.56M |
| 2026-08-11 | CNY 4.06 | 0.00% | CNY 4.06 | CNY 4.09 | CNY 4.01 | 22.68M |
| 2026-08-10 | CNY 4.06 | +1.75% | CNY 3.99 | CNY 4.07 | CNY 3.97 | 24.96M |
| 2026-08-07 | CNY 3.99 | -0.99% | CNY 4.02 | CNY 4.02 | CNY 3.94 | 24.24M |
| 2026-08-06 | CNY 4.03 | -1.23% | CNY 4.06 | CNY 4.06 | CNY 3.97 | 24.42M |
| 2026-08-05 | CNY 4.08 | +0.25% | CNY 4.07 | CNY 4.08 | CNY 4.01 | 27.68M |
| 2026-08-04 | CNY 4.07 | -0.25% | CNY 4.09 | CNY 4.12 | CNY 4.05 | 26.69M |
| 2026-08-03 | CNY 4.08 | +3.55% | CNY 3.95 | CNY 4.09 | CNY 3.95 | 35.62M |
| 2026-07-31 | CNY 3.94 | +1.29% | CNY 3.89 | CNY 3.96 | CNY 3.89 | 23.28M |
| 2026-07-30 | CNY 3.89 | -1.27% | CNY 3.92 | CNY 4.00 | CNY 3.87 | 26.60M |
| 2026-07-29 | CNY 3.94 | +1.81% | CNY 3.85 | CNY 3.98 | CNY 3.82 | 28.00M |
| 2026-07-28 | CNY 3.87 | -0.51% | CNY 3.86 | CNY 3.92 | CNY 3.84 | 18.60M |
| 2026-07-27 | CNY 3.89 | +2.64% | CNY 3.73 | CNY 3.91 | CNY 3.69 | 25.18M |
| 2026-07-24 | CNY 3.79 | -6.65% | CNY 3.99 | CNY 4.01 | CNY 3.78 | 38.34M |
| 2026-07-23 | CNY 4.06 | +0.25% | CNY 4.00 | CNY 4.10 | CNY 3.91 | 47.46M |
| 2026-07-22 | CNY 4.05 | +2.02% | CNY 3.93 | CNY 4.08 | CNY 3.91 | 39.82M |
| 2026-07-21 | CNY 3.97 | -4.80% | CNY 4.09 | CNY 4.10 | CNY 3.88 | 54.19M |
| 2026-07-20 | CNY 4.17 | +5.57% | CNY 3.90 | CNY 4.17 | CNY 3.83 | 60.71M |
| 2026-07-17 | CNY 3.95 | +2.33% | CNY 3.83 | CNY 4.05 | CNY 3.82 | 46.57M |
| 2026-07-16 | CNY 3.86 | -0.52% | CNY 3.88 | CNY 3.90 | CNY 3.81 | 18.15M |
| 2026-07-15 | CNY 3.88 | +1.57% | CNY 3.83 | CNY 3.89 | CNY 3.77 | 22.60M |
| 2026-07-14 | CNY 3.82 | +2.69% | CNY 3.70 | CNY 3.82 | CNY 3.68 | 18.05M |
| 2026-07-13 | CNY 3.72 | -1.59% | CNY 3.75 | CNY 3.79 | CNY 3.68 | 21.30M |
| 2026-07-10 | CNY 3.78 | +2.44% | CNY 3.69 | CNY 3.85 | CNY 3.64 | 27.24M |
| 2026-07-09 | CNY 3.69 | +0.27% | CNY 3.65 | CNY 3.72 | CNY 3.59 | 22.46M |
| 2026-07-08 | CNY 3.68 | -3.16% | CNY 3.80 | CNY 3.80 | CNY 3.68 | 20.26M |
| 2026-07-07 | CNY 3.80 | -3.80% | CNY 3.96 | CNY 3.96 | CNY 3.77 | 24.14M |
| 2026-07-06 | CNY 3.95 | -1.74% | CNY 4.02 | CNY 4.03 | CNY 3.94 | 19.24M |
| 2026-07-03 | CNY 4.02 | +1.01% | CNY 3.96 | CNY 4.03 | CNY 3.95 | 20.79M |
| 2026-07-02 | CNY 3.98 | -2.45% | CNY 4.04 | CNY 4.13 | CNY 3.96 | 32.51M |
| 2026-07-01 | CNY 4.08 | +4.35% | CNY 3.93 | CNY 4.14 | CNY 3.90 | 38.43M |
| 2026-06-30 | CNY 3.91 | -1.76% | CNY 3.98 | CNY 3.99 | CNY 3.87 | 25.54M |
| 2026-06-29 | CNY 3.98 | +1.79% | CNY 3.91 | CNY 3.99 | CNY 3.87 | 26.82M |
| 2026-06-26 | CNY 3.91 | -1.01% | CNY 3.91 | CNY 4.10 | CNY 3.91 | 34.66M |
| 2026-06-25 | CNY 3.95 | -6.40% | CNY 4.20 | CNY 4.21 | CNY 3.95 | 49.76M |
| 2026-06-24 | CNY 4.22 | -4.52% | CNY 4.36 | CNY 4.41 | CNY 4.21 | 37.03M |
| 2026-06-23 | CNY 4.42 | +0.91% | CNY 4.40 | CNY 4.45 | CNY 4.32 | 37.85M |
| 2026-06-22 | CNY 4.38 | -1.57% | CNY 4.44 | CNY 4.44 | CNY 4.19 | 54.92M |
| 2026-06-18 | CNY 4.45 | -5.12% | CNY 4.63 | CNY 4.65 | CNY 4.44 | 66.72M |
| 2026-06-17 | CNY 4.69 | -2.09% | CNY 4.81 | CNY 4.87 | CNY 4.68 | 50.81M |
| 2026-06-16 | CNY 4.79 | +0.42% | CNY 4.73 | CNY 4.83 | CNY 4.66 | 46.31M |
| 2026-06-15 | CNY 4.77 | +0.85% | CNY 4.71 | CNY 4.77 | CNY 4.66 | 50.66M |
| 2026-06-12 | CNY 4.73 | -5.21% | CNY 4.99 | CNY 5.00 | CNY 4.70 | 88.97M |
| 2026-06-11 | CNY 4.99 | +9.91% | CNY 4.55 | CNY 4.99 | CNY 4.50 | 68.45M |
| 2026-06-10 | CNY 4.54 | -6.39% | CNY 4.87 | CNY 4.87 | CNY 4.51 | 56.04M |
| 2026-06-09 | CNY 4.85 | +0.21% | CNY 4.88 | CNY 4.90 | CNY 4.63 | 56.30M |
| 2026-06-08 | CNY 4.84 | -6.56% | CNY 5.03 | CNY 5.16 | CNY 4.81 | 83.83M |
| 2026-06-05 | CNY 5.18 | +0.39% | CNY 5.19 | CNY 5.46 | CNY 5.12 | 97.42M |
| 2026-06-04 | CNY 5.16 | -2.64% | CNY 5.18 | CNY 5.28 | CNY 5.11 | 82.66M |
| 2026-06-03 | CNY 5.30 | +1.92% | CNY 5.20 | CNY 5.34 | CNY 5.06 | 122.43M |
| 2026-06-02 | CNY 5.20 | -1.33% | CNY 5.28 | CNY 5.30 | CNY 5.09 | 99.45M |
| 2026-06-01 | CNY 5.27 | -0.57% | CNY 5.32 | CNY 5.46 | CNY 5.05 | 159.28M |
| 2026-05-29 | CNY 5.30 | +9.96% | CNY 4.76 | CNY 5.30 | CNY 4.75 | 114.93M |
| 2026-05-28 | CNY 4.82 | +1.90% | CNY 4.73 | CNY 4.87 | CNY 4.71 | 62.67M |
| 2026-05-27 | CNY 4.73 | +0.21% | CNY 4.67 | CNY 4.81 | CNY 4.63 | 50.84M |
| 2026-05-26 | CNY 4.72 | -0.42% | CNY 4.69 | CNY 4.74 | CNY 4.57 | 40.74M |