SHA:600585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	18.49	18.54	18.22	18.23	18.23	-1.14%	30,313,162
Jun 15, 2026	18.80	18.99	18.33	18.44	18.44	-1.44%	39,354,940
Jun 12, 2026	18.71	18.90	18.58	18.71	18.71	0.75%	33,058,220
Jun 11, 2026	18.76	18.77	18.41	18.57	18.57	-1.12%	27,494,271
Jun 10, 2026	18.85	19.01	18.71	18.78	18.78	-1.16%	22,430,751
Jun 9, 2026	19.12	19.29	18.75	19.00	19.00	-0.47%	32,478,007
Jun 8, 2026	19.15	19.31	18.95	19.09	19.09	-1.34%	27,182,122
Jun 5, 2026	19.35	19.75	19.30	19.35	19.35	0.62%	22,995,100
Jun 4, 2026	19.60	19.61	19.18	19.23	19.23	-1.89%	24,204,091
Jun 3, 2026	20.10	20.10	19.51	19.60	19.60	-2.63%	30,571,610
Jun 2, 2026	20.31	20.38	20.11	20.13	20.13	-0.89%	21,729,450
Jun 1, 2026	20.03	20.33	19.90	20.31	20.31	0.79%	32,831,670
May 29, 2026	19.75	20.20	19.75	20.15	20.15	2.44%	42,837,100
May 28, 2026	19.72	19.83	19.42	19.67	19.67	-0.20%	18,505,110
May 27, 2026	19.84	19.97	19.55	19.71	19.71	1.08%	24,771,266
May 26, 2026	19.30	19.52	19.26	19.50	19.50	0.62%	18,969,530
May 25, 2026	19.68	19.76	19.33	19.38	19.38	-1.52%	26,557,170
May 22, 2026	19.75	19.86	19.56	19.68	19.68	-0.15%	16,537,745
May 21, 2026	20.01	20.13	19.69	19.71	19.71	-1.50%	28,920,370
May 20, 2026	19.92	20.06	19.79	20.01	20.01	0.10%	18,475,179
May 19, 2026	20.03	20.10	19.90	19.99	19.99	-0.25%	20,058,409
May 18, 2026	20.31	20.40	19.97	20.04	20.04	-2.15%	31,163,205
May 15, 2026	20.93	20.99	20.35	20.48	20.48	-2.48%	46,143,865
May 14, 2026	21.25	21.30	21.00	21.00	21.00	-1.18%	25,481,638
May 13, 2026	21.42	21.42	21.07	21.25	21.25	-0.65%	32,486,640
May 12, 2026	21.45	21.55	21.25	21.39	21.39	-0.19%	36,930,892
May 11, 2026	21.00	21.70	20.98	21.43	21.43	1.85%	75,113,910
May 8, 2026	21.21	21.21	20.96	21.04	21.04	-0.80%	35,406,320
May 7, 2026	21.19	21.73	21.12	21.21	21.21	0.33%	72,690,180
May 6, 2026	21.01	21.20	20.90	21.14	21.14	0.05%	53,925,910
Apr 30, 2026	21.25	21.32	21.01	21.13	21.13	-0.61%	31,661,467
Apr 29, 2026	21.17	21.41	21.11	21.26	21.26	0.28%	44,358,590
Apr 28, 2026	21.19	21.26	20.94	21.20	21.20	0.09%	31,532,160
Apr 27, 2026	21.47	21.56	21.16	21.18	21.18	-1.03%	31,979,571
Apr 24, 2026	21.61	21.61	21.29	21.40	21.40	-1.15%	26,615,193
Apr 23, 2026	21.80	21.84	21.57	21.65	21.65	-0.69%	26,365,720
Apr 22, 2026	22.03	22.06	21.78	21.80	21.80	-1.04%	37,474,032
Apr 21, 2026	22.15	22.16	22.01	22.03	22.03	-0.23%	25,192,630
Apr 20, 2026	22.18	22.19	21.96	22.08	22.08	-0.63%	30,729,376
Apr 17, 2026	22.20	22.32	22.03	22.22	22.22	-0.13%	29,125,113
Apr 16, 2026	22.50	22.55	22.07	22.25	22.25	-1.33%	51,502,120
Apr 15, 2026	22.70	22.83	22.52	22.55	22.55	-0.44%	22,078,750
Apr 14, 2026	22.76	22.85	22.51	22.65	22.65	-0.04%	24,990,960
Apr 13, 2026	22.70	22.79	22.62	22.66	22.66	-0.79%	19,042,399
Apr 10, 2026	22.91	23.07	22.81	22.84	22.84	-0.09%	17,288,920
Apr 9, 2026	23.14	23.25	22.67	22.86	22.86	-1.80%	28,012,540
Apr 8, 2026	23.20	23.35	22.97	23.28	23.28	1.97%	26,420,360
Apr 7, 2026	22.91	23.06	22.70	22.83	22.83	-0.35%	16,179,770
Apr 3, 2026	23.18	23.23	22.80	22.91	22.91	-1.16%	12,956,550
Apr 2, 2026	23.31	23.40	23.13	23.18	23.18	-0.56%	16,202,440