SHA:600589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.77	11.05	10.40	10.84	-	0.18%	115,901,668
Mar 26, 2026	11.14	11.45	10.76	10.82	10.82	-2.87%	237,247,500
Mar 25, 2026	10.21	11.14	10.21	11.14	11.14	9.97%	108,512,700
Mar 24, 2026	10.00	10.18	9.51	10.13	10.13	3.90%	139,634,000
Mar 23, 2026	9.89	10.30	9.68	9.75	9.75	-6.34%	144,624,100
Mar 20, 2026	11.39	11.67	10.40	10.41	10.41	-9.95%	233,938,100
Mar 19, 2026	11.01	11.78	11.00	11.56	11.56	2.12%	239,224,197
Mar 18, 2026	10.88	11.34	10.80	11.32	11.32	5.70%	211,279,916
Mar 17, 2026	10.84	11.16	10.56	10.71	10.71	-	162,429,130
Mar 16, 2026	10.85	10.88	10.40	10.71	10.71	-1.38%	139,046,924
Mar 13, 2026	11.55	11.60	10.81	10.86	10.86	-7.89%	218,714,500
Mar 12, 2026	11.90	12.36	11.61	11.79	11.79	-1.50%	224,198,800
Mar 11, 2026	12.05	12.42	11.89	11.97	11.97	-2.21%	242,411,400
Mar 10, 2026	12.40	12.67	11.90	12.24	12.24	0.41%	355,623,200
Mar 9, 2026	11.20	12.36	11.10	12.19	12.19	7.59%	388,161,000
Mar 6, 2026	11.15	11.55	11.11	11.33	11.33	-0.79%	185,036,300
Mar 5, 2026	11.45	11.50	10.97	11.42	11.42	3.25%	257,915,600
Mar 4, 2026	10.71	11.48	10.71	11.06	11.06	0.55%	204,086,500
Mar 3, 2026	12.29	12.35	11.00	11.00	11.00	-9.98%	325,740,500
Mar 2, 2026	12.80	12.89	12.07	12.22	12.22	-6.29%	332,402,300
Feb 27, 2026	11.91	13.81	11.90	13.04	13.04	3.90%	519,421,100
Feb 26, 2026	12.10	13.00	11.86	12.55	12.55	5.82%	498,685,700
Feb 25, 2026	11.77	12.38	11.51	11.86	11.86	-0.25%	406,316,000
Feb 24, 2026	13.50	13.50	11.87	11.89	11.89	-9.86%	522,720,900
Feb 13, 2026	15.25	15.25	12.88	13.19	13.19	-4.83%	729,591,421
Feb 12, 2026	13.86	13.86	13.86	13.86	13.86	10.00%	24,905,393
Feb 11, 2026	12.60	12.60	12.60	12.60	12.60	10.04%	34,929,160
Feb 10, 2026	11.45	11.45	11.45	11.45	11.45	9.99%	36,569,450
Feb 9, 2026	10.40	10.41	9.97	10.41	10.41	10.04%	133,848,000
Feb 6, 2026	8.81	9.60	8.72	9.46	9.46	4.42%	180,304,000
Feb 5, 2026	9.00	9.16	8.71	9.06	9.06	-3.62%	180,704,600
Feb 4, 2026	10.25	10.26	9.40	9.40	9.40	-9.96%	225,035,800
Feb 3, 2026	10.10	10.44	9.81	10.44	10.44	5.56%	210,822,700
Feb 2, 2026	10.03	10.44	9.77	9.89	9.89	-2.75%	186,282,300
Jan 30, 2026	10.32	10.58	9.96	10.17	10.17	-0.78%	186,208,400
Jan 29, 2026	10.24	11.10	9.88	10.25	10.25	-1.73%	320,475,400
Jan 28, 2026	10.96	11.14	10.41	10.43	10.43	-2.43%	326,227,600
Jan 27, 2026	10.54	10.96	10.02	10.69	10.69	1.42%	427,497,700
Jan 26, 2026	10.10	10.54	10.10	10.54	10.54	10.02%	204,634,000
Jan 23, 2026	9.40	9.61	9.30	9.58	9.58	2.13%	158,823,400
Jan 22, 2026	9.21	9.45	9.05	9.38	9.38	2.51%	153,351,300
Jan 21, 2026	8.92	9.34	8.77	9.15	9.15	1.67%	154,714,000
Jan 20, 2026	9.75	9.75	8.82	9.00	9.00	-5.96%	244,286,071
Jan 19, 2026	9.79	9.98	9.29	9.57	9.57	-0.52%	229,765,962
Jan 16, 2026	10.00	10.88	9.46	9.62	9.62	-6.15%	355,302,400
Jan 15, 2026	11.07	11.87	9.86	10.25	10.25	-5.79%	442,014,300
Jan 14, 2026	9.58	10.88	9.58	10.88	10.88	10.01%	387,977,200
Jan 13, 2026	10.40	10.88	9.36	9.89	9.89	-4.17%	429,977,900
Jan 12, 2026	10.09	10.66	9.76	10.32	10.32	6.50%	522,269,000
Jan 9, 2026	9.17	9.69	8.91	9.69	9.69	9.99%	302,279,200