SHA:600592 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	25.80	26.22	25.65	25.74	25.74	-0.19%	12,914,781
Jan 21, 2026	25.30	26.10	25.00	25.79	25.79	1.06%	14,962,762
Jan 20, 2026	26.01	26.35	25.35	25.52	25.52	-2.18%	17,243,690
Jan 19, 2026	26.50	26.51	25.78	26.09	26.09	-0.65%	18,548,680
Jan 16, 2026	25.77	26.56	25.34	26.26	26.26	3.26%	28,182,530
Jan 15, 2026	25.60	25.88	25.08	25.43	25.43	-1.93%	19,463,920
Jan 14, 2026	26.36	26.89	25.59	25.93	25.93	-1.63%	32,157,064
Jan 13, 2026	27.86	27.86	26.33	26.36	26.36	-5.35%	34,836,612
Jan 12, 2026	27.14	28.09	27.08	27.85	27.85	3.22%	43,350,910
Jan 9, 2026	27.20	27.65	26.78	26.98	26.98	-0.22%	35,251,953
Jan 8, 2026	26.33	27.28	26.27	27.04	27.04	2.08%	34,221,670
Jan 7, 2026	26.72	27.13	26.22	26.49	26.49	-1.49%	32,267,420
Jan 6, 2026	26.99	27.20	26.64	26.89	26.89	-0.37%	29,759,930
Jan 5, 2026	26.90	27.35	26.68	26.99	26.99	-1.17%	31,534,960
Dec 31, 2025	28.00	28.18	27.27	27.31	27.31	-3.40%	48,203,990
Dec 30, 2025	26.70	29.78	26.62	28.27	28.27	3.67%	76,291,346
Dec 29, 2025	26.68	27.68	26.50	27.27	27.27	1.98%	58,568,500
Dec 26, 2025	27.51	27.80	26.39	26.74	26.74	-0.19%	74,209,390
Dec 25, 2025	24.50	26.79	24.50	26.79	26.79	10.02%	39,262,130
Dec 24, 2025	23.52	24.47	23.52	24.35	24.35	1.93%	20,515,344
Dec 23, 2025	24.50	24.53	23.73	23.89	23.89	-3.86%	27,061,910
Dec 22, 2025	24.06	25.19	24.06	24.85	24.85	1.10%	32,225,390
Dec 19, 2025	23.99	25.23	23.88	24.58	24.58	3.02%	32,208,170
Dec 18, 2025	23.66	24.27	23.40	23.86	23.86	-0.46%	21,346,850
Dec 17, 2025	23.67	24.12	23.36	23.97	23.97	1.01%	23,508,540
Dec 16, 2025	25.20	25.45	23.68	23.73	23.73	-7.05%	38,987,060
Dec 15, 2025	26.46	26.91	25.20	25.53	25.53	-4.70%	40,093,920
Dec 12, 2025	26.37	27.43	25.90	26.79	26.79	0.49%	42,161,000
Dec 11, 2025	27.24	27.52	26.29	26.66	26.66	-3.12%	48,006,310
Dec 10, 2025	27.57	29.18	27.09	27.52	27.52	-2.06%	60,462,670
Dec 9, 2025	28.00	29.35	27.76	28.10	28.10	-3.44%	65,916,960
Dec 8, 2025	28.36	30.44	28.36	29.10	29.10	3.26%	102,296,100
Dec 5, 2025	28.80	28.80	26.82	28.18	28.18	2.92%	103,466,400
Dec 4, 2025	27.38	27.38	27.38	27.38	27.38	10.00%	29,332,340
Dec 3, 2025	26.04	26.15	24.80	24.89	24.89	-4.75%	30,481,960
Dec 2, 2025	26.00	26.80	25.35	26.13	26.13	-0.83%	38,377,690
Dec 1, 2025	25.60	26.50	25.40	26.35	26.35	2.93%	44,202,000
Nov 28, 2025	24.32	25.93	24.06	25.60	25.60	3.43%	43,315,350
Nov 27, 2025	25.28	25.57	24.61	24.75	24.75	-4.07%	39,926,430
Nov 26, 2025	26.01	26.38	25.30	25.80	25.80	-3.04%	49,809,970
Nov 25, 2025	25.44	28.00	24.69	26.61	26.61	-	75,315,090
Nov 24, 2025	25.52	27.14	25.50	26.61	26.61	5.60%	87,709,780
Nov 21, 2025	22.92	25.20	22.87	25.20	25.20	10.00%	59,055,100
Nov 20, 2025	23.48	23.58	22.85	22.91	22.91	-3.21%	18,361,450
Nov 19, 2025	22.90	23.87	22.50	23.67	23.67	3.09%	33,492,850
Nov 18, 2025	24.00	24.00	22.70	22.96	22.96	-3.65%	33,620,010
Nov 17, 2025	21.74	23.83	21.73	23.83	23.83	10.02%	51,149,100
Nov 14, 2025	21.90	22.10	21.66	21.66	21.66	-0.28%	11,341,420
Nov 13, 2025	21.75	21.85	21.37	21.72	21.72	-0.14%	8,930,885
Nov 12, 2025	22.36	22.37	21.60	21.75	21.75	-2.55%	10,252,220