SHA:600585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	16.93	16.97	16.71	16.72	-	-1.76%	15,641,800
Jul 8, 2026	16.98	17.27	16.87	17.02	17.02	0.12%	20,000,650
Jul 7, 2026	17.15	17.28	16.85	17.00	17.00	-1.16%	22,355,488
Jul 6, 2026	17.09	17.23	16.96	17.20	17.20	0.35%	22,000,079
Jul 3, 2026	16.92	17.29	16.90	17.14	17.14	1.72%	31,277,288
Jul 2, 2026	16.72	17.07	16.64	16.85	16.85	1.26%	43,973,243
Jul 1, 2026	16.91	17.41	16.78	17.25	16.64	1.77%	33,032,903
Jun 30, 2026	17.16	17.16	16.86	16.95	16.35	-1.45%	26,896,213
Jun 29, 2026	17.18	17.40	16.81	17.20	16.59	0.17%	34,797,815
Jun 26, 2026	17.61	17.86	17.16	17.17	16.56	-3.27%	48,109,990
Jun 25, 2026	17.11	18.03	16.94	17.75	17.12	2.84%	56,454,385
Jun 24, 2026	17.53	17.61	17.16	17.26	16.65	-1.03%	23,250,673
Jun 23, 2026	17.86	17.98	17.35	17.44	16.82	-2.35%	31,175,443
Jun 22, 2026	17.70	17.98	17.11	17.86	17.23	0.56%	53,550,329
Jun 18, 2026	18.15	18.20	17.72	17.76	17.13	-2.63%	57,653,900
Jun 17, 2026	18.23	18.44	18.08	18.24	17.59	0.05%	32,215,430
Jun 16, 2026	18.49	18.54	18.22	18.23	17.59	-1.14%	30,313,160
Jun 15, 2026	18.80	18.99	18.33	18.44	17.79	-1.44%	39,354,940
Jun 12, 2026	18.71	18.90	18.58	18.71	18.05	0.75%	33,058,220
Jun 11, 2026	18.76	18.77	18.41	18.57	17.91	-1.12%	27,494,270
Jun 10, 2026	18.85	19.01	18.71	18.78	18.12	-1.16%	22,430,750
Jun 9, 2026	19.12	19.29	18.75	19.00	18.33	-0.47%	32,478,007
Jun 8, 2026	19.15	19.31	18.95	19.09	18.41	-1.34%	27,182,122
Jun 5, 2026	19.35	19.75	19.30	19.35	18.67	0.62%	22,995,100
Jun 4, 2026	19.60	19.61	19.18	19.23	18.55	-1.89%	24,204,090
Jun 3, 2026	20.10	20.10	19.51	19.60	18.91	-2.63%	30,571,610
Jun 2, 2026	20.31	20.38	20.11	20.13	19.42	-0.89%	21,729,450
Jun 1, 2026	20.03	20.33	19.90	20.31	19.59	0.79%	32,831,670
May 29, 2026	19.75	20.20	19.75	20.15	19.44	2.44%	42,837,100
May 28, 2026	19.72	19.83	19.42	19.67	18.97	-0.20%	18,505,110
May 27, 2026	19.84	19.97	19.55	19.71	19.01	1.08%	24,771,260
May 26, 2026	19.30	19.52	19.26	19.50	18.81	0.62%	18,969,530
May 25, 2026	19.68	19.76	19.33	19.38	18.69	-1.52%	26,557,170
May 22, 2026	19.75	19.86	19.56	19.68	18.98	-0.15%	16,537,740
May 21, 2026	20.01	20.13	19.69	19.71	19.01	-1.50%	28,920,370
May 20, 2026	19.92	20.06	19.79	20.01	19.30	0.10%	18,475,170
May 19, 2026	20.03	20.10	19.90	19.99	19.28	-0.25%	20,058,400
May 18, 2026	20.31	20.40	19.97	20.04	19.33	-2.15%	31,163,200
May 15, 2026	20.93	20.99	20.35	20.48	19.76	-2.48%	46,143,860
May 14, 2026	21.25	21.30	21.00	21.00	20.26	-1.18%	25,481,630
May 13, 2026	21.42	21.42	21.07	21.25	20.50	-0.65%	32,486,640
May 12, 2026	21.45	21.55	21.25	21.39	20.63	-0.19%	36,930,890
May 11, 2026	21.00	21.70	20.98	21.43	20.67	1.85%	75,113,910
May 8, 2026	21.21	21.21	20.96	21.04	20.30	-0.80%	35,406,320
May 7, 2026	21.19	21.73	21.12	21.21	20.46	0.33%	72,690,180
May 6, 2026	21.01	21.20	20.90	21.14	20.39	0.05%	53,925,910
Apr 30, 2026	21.25	21.32	21.01	21.13	20.38	-0.61%	31,661,460
Apr 29, 2026	21.17	21.41	21.11	21.26	20.51	0.28%	44,358,590
Apr 28, 2026	21.19	21.26	20.94	21.20	20.45	0.09%	31,532,160
Apr 27, 2026	21.47	21.56	21.16	21.18	20.43	-1.03%	31,979,570