SHA:600585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	23.40	23.55	23.17	23.31	23.31	0.65%	19,319,248
Mar 31, 2026	23.38	23.48	23.14	23.16	23.16	-1.11%	20,697,450
Mar 30, 2026	22.68	23.59	22.40	23.42	23.42	1.65%	28,271,210
Mar 27, 2026	22.73	23.07	22.66	23.04	23.04	0.48%	21,176,292
Mar 26, 2026	23.27	23.48	22.76	22.93	22.93	-1.76%	35,515,830
Mar 25, 2026	23.21	23.39	22.91	23.34	23.34	0.60%	30,650,020
Mar 24, 2026	23.00	23.23	22.76	23.20	23.20	2.16%	24,251,430
Mar 23, 2026	23.10	23.30	22.62	22.71	22.71	-3.93%	36,934,030
Mar 20, 2026	24.20	24.30	23.64	23.64	23.64	-1.95%	24,774,880
Mar 19, 2026	24.75	24.76	24.05	24.11	24.11	-3.09%	26,879,910
Mar 18, 2026	25.00	25.29	24.42	24.88	24.88	-0.76%	32,496,967
Mar 17, 2026	24.99	25.60	24.86	25.07	25.07	0.28%	29,425,409
Mar 16, 2026	25.26	25.65	24.81	25.00	25.00	-1.34%	32,446,570
Mar 13, 2026	25.55	25.97	25.32	25.34	25.34	-0.63%	30,976,255
Mar 12, 2026	25.45	25.52	24.92	25.50	25.50	0.16%	27,418,430