SHA:600583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	5.66	5.67	5.57	5.61	5.61	-0.88%	34,124,452
May 28, 2026	5.65	5.71	5.61	5.66	5.66	-	24,465,720
May 27, 2026	5.75	5.78	5.59	5.66	5.66	-2.08%	39,926,620
May 26, 2026	5.83	5.86	5.74	5.78	5.78	-1.20%	35,472,196
May 25, 2026	5.96	6.01	5.84	5.85	5.85	-2.82%	41,488,160
May 22, 2026	5.98	6.04	5.93	6.02	6.02	0.67%	31,408,104
May 21, 2026	6.16	6.18	5.95	5.98	5.98	-3.70%	45,823,010
May 20, 2026	6.20	6.27	6.14	6.21	6.21	-0.16%	36,771,500
May 19, 2026	6.27	6.31	6.14	6.22	6.22	-1.43%	38,824,956
May 18, 2026	6.23	6.37	6.19	6.31	6.31	1.94%	49,895,420
May 15, 2026	6.18	6.23	6.10	6.19	6.19	-	38,981,708
May 14, 2026	6.36	6.36	6.18	6.19	6.19	-2.67%	49,799,780
May 13, 2026	6.42	6.46	6.32	6.36	6.36	-0.63%	39,132,310
May 12, 2026	6.47	6.52	6.36	6.40	6.40	-0.62%	35,958,592
May 11, 2026	6.40	6.48	6.39	6.44	6.44	1.10%	44,249,367
May 8, 2026	6.41	6.45	6.34	6.37	6.37	-0.16%	37,111,849
May 7, 2026	6.44	6.45	6.30	6.38	6.38	-1.69%	57,199,976
May 6, 2026	6.71	6.71	6.42	6.49	6.49	-4.14%	95,798,006
Apr 30, 2026	6.91	6.94	6.70	6.77	6.77	-1.17%	43,917,102
Apr 29, 2026	6.75	6.88	6.71	6.85	6.85	1.48%	34,614,010
Apr 28, 2026	6.75	6.79	6.62	6.75	6.75	-	34,287,752
Apr 27, 2026	6.75	6.86	6.59	6.75	6.75	-1.75%	51,268,235
Apr 24, 2026	7.09	7.12	6.87	6.87	6.87	-3.10%	46,148,650
Apr 23, 2026	6.80	7.13	6.80	7.09	7.09	4.11%	72,446,292
Apr 22, 2026	6.93	6.96	6.78	6.81	6.81	-1.73%	44,529,900
Apr 21, 2026	6.99	7.05	6.87	6.93	6.93	-0.86%	37,173,560
Apr 20, 2026	6.97	7.01	6.84	6.99	6.99	-0.29%	55,147,343
Apr 17, 2026	7.27	7.30	6.95	7.01	7.01	-3.44%	83,023,941
Apr 16, 2026	7.08	7.33	7.05	7.26	7.26	2.40%	72,561,280
Apr 15, 2026	7.05	7.18	7.04	7.09	7.09	-0.70%	47,595,203
Apr 14, 2026	6.94	7.17	6.90	7.14	7.14	1.71%	73,876,470
Apr 13, 2026	7.13	7.15	6.91	7.02	7.02	-	70,287,160
Apr 10, 2026	6.73	7.07	6.68	7.02	7.02	4.15%	106,195,200
Apr 9, 2026	6.79	6.89	6.66	6.74	6.74	-0.44%	57,818,420
Apr 8, 2026	6.56	6.84	6.51	6.77	6.77	-2.73%	110,621,000
Apr 7, 2026	6.70	7.01	6.59	6.96	6.96	2.50%	80,769,090
Apr 3, 2026	6.84	6.87	6.64	6.79	6.79	-1.59%	83,305,050
Apr 2, 2026	6.64	6.94	6.64	6.90	6.90	4.07%	127,490,700
Apr 1, 2026	6.50	6.75	6.49	6.63	6.63	1.84%	57,395,291
Mar 31, 2026	6.68	6.72	6.50	6.51	6.51	-2.40%	52,362,390
Mar 30, 2026	6.80	6.81	6.58	6.67	6.67	-0.74%	58,655,650
Mar 27, 2026	6.66	6.82	6.64	6.72	6.72	-	65,416,292
Mar 26, 2026	6.50	6.78	6.48	6.72	6.72	3.07%	112,592,016
Mar 25, 2026	6.40	6.54	6.34	6.52	6.52	0.31%	67,114,950
Mar 24, 2026	6.44	6.50	6.34	6.50	6.50	0.93%	73,732,670
Mar 23, 2026	6.72	6.75	6.33	6.44	6.44	-4.17%	123,251,500
Mar 20, 2026	6.68	6.83	6.56	6.72	6.72	-1.18%	104,906,700
Mar 19, 2026	7.00	7.05	6.75	6.80	6.80	-0.44%	114,576,500
Mar 18, 2026	6.95	6.96	6.75	6.83	6.83	-2.71%	88,625,020
Mar 17, 2026	7.14	7.19	6.90	7.02	7.02	-0.99%	112,363,000