SHA:600589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.95	11.95	11.95	11.95	11.95	10.04%	48,467,247
May 27, 2026	11.07	11.54	10.48	10.86	10.86	-6.62%	231,306,317
May 26, 2026	12.68	12.68	11.63	11.63	11.63	-9.98%	136,487,700
May 25, 2026	13.00	13.08	12.25	12.92	12.92	0.31%	187,355,700
May 22, 2026	12.62	12.99	12.22	12.88	12.88	3.70%	191,388,500
May 21, 2026	13.35	13.99	12.40	12.42	12.42	-7.17%	304,890,593
May 20, 2026	13.06	14.00	12.83	13.38	13.38	2.29%	263,976,802
May 19, 2026	12.58	13.26	12.10	13.08	13.08	4.06%	223,270,000
May 18, 2026	13.12	13.16	12.35	12.57	12.57	-2.18%	165,576,317
May 15, 2026	13.03	13.88	12.77	12.85	12.85	-2.50%	241,797,771
May 14, 2026	13.99	14.58	12.89	13.18	13.18	-2.80%	301,105,757
May 13, 2026	12.44	13.79	12.40	13.56	13.56	7.19%	309,759,175
May 12, 2026	12.91	12.99	12.41	12.65	12.65	-2.84%	253,169,300
May 11, 2026	13.09	13.48	12.38	13.02	13.02	4.08%	404,962,449
May 8, 2026	11.21	12.51	11.12	12.51	12.51	10.03%	358,673,900
May 7, 2026	11.08	11.40	10.93	11.37	11.37	2.62%	240,364,632
May 6, 2026	10.66	11.08	10.61	11.08	11.08	10.03%	234,516,704
Apr 30, 2026	9.45	10.16	9.42	10.07	10.07	3.49%	163,713,462
Apr 29, 2026	9.50	9.89	9.50	9.73	9.73	0.62%	77,368,103
Apr 28, 2026	10.11	10.11	9.61	9.67	9.67	-3.49%	106,304,512
Apr 27, 2026	10.15	10.19	9.92	10.02	10.02	-2.53%	84,311,539
Apr 24, 2026	10.49	10.60	10.11	10.28	10.28	-4.46%	137,699,128
Apr 23, 2026	10.45	11.40	10.40	10.76	10.76	1.22%	184,943,036
Apr 22, 2026	10.28	10.65	10.08	10.63	10.63	1.72%	167,506,612
Apr 21, 2026	11.03	11.05	10.28	10.45	10.45	-6.11%	166,005,200
Apr 20, 2026	11.10	11.26	11.01	11.13	11.13	-0.62%	118,127,000
Apr 17, 2026	11.30	11.41	11.10	11.20	11.20	-2.44%	146,730,101
Apr 16, 2026	11.14	11.60	11.13	11.48	11.48	3.05%	216,349,100
Apr 15, 2026	11.40	11.51	11.04	11.14	11.14	-2.28%	154,084,096
Apr 14, 2026	11.59	11.96	11.28	11.40	11.40	1.79%	222,941,576
Apr 13, 2026	10.91	11.27	10.80	11.20	11.20	2.19%	164,292,800
Apr 10, 2026	11.33	11.36	10.93	10.96	10.96	-0.72%	167,755,700
Apr 9, 2026	10.87	11.10	10.70	11.04	11.04	1.56%	233,099,400
Apr 8, 2026	10.20	10.87	10.20	10.87	10.87	10.02%	87,700,570
Apr 7, 2026	10.02	10.08	9.80	9.88	9.88	-1.30%	72,826,380
Apr 3, 2026	10.41	10.45	9.94	10.01	10.01	-2.25%	94,137,580
Apr 2, 2026	10.83	10.88	10.13	10.24	10.24	-6.57%	143,377,800
Apr 1, 2026	10.98	11.20	10.83	10.96	10.96	2.62%	158,208,344
Mar 31, 2026	10.86	11.18	10.64	10.68	10.68	-1.75%	130,467,500
Mar 30, 2026	10.48	10.95	10.15	10.87	10.87	0.93%	130,429,900
Mar 27, 2026	10.77	11.05	10.40	10.77	10.77	-0.46%	150,046,100
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