SHA:600592 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.94	14.98	13.73	14.55	14.55	6.83%	24,708,653
Jul 9, 2026	13.83	13.93	13.18	13.62	13.62	-1.23%	9,763,916
Jul 8, 2026	14.60	14.62	13.78	13.79	13.79	-4.63%	10,570,641
Jul 7, 2026	15.08	15.92	14.43	14.46	14.46	-4.11%	16,040,756
Jul 6, 2026	16.11	16.20	15.03	15.08	15.08	-6.45%	20,353,312
Jul 3, 2026	14.73	16.12	14.65	16.12	16.12	10.03%	22,530,395
Jul 2, 2026	14.40	15.30	14.33	14.65	14.65	1.17%	15,247,487
Jul 1, 2026	14.22	14.74	14.16	14.48	14.48	2.26%	9,420,423
Jun 30, 2026	13.69	14.33	13.58	14.16	14.16	3.36%	10,140,833
Jun 29, 2026	13.75	13.95	13.32	13.70	13.70	-0.07%	8,170,872
Jun 26, 2026	14.14	14.22	13.71	13.71	13.71	-3.11%	9,058,197
Jun 25, 2026	14.64	14.64	13.88	14.15	14.15	-2.41%	11,802,781
Jun 24, 2026	14.58	14.69	13.92	14.50	14.50	-1.69%	12,214,410
Jun 23, 2026	14.47	15.12	14.20	14.75	14.75	1.79%	12,883,431
Jun 22, 2026	15.15	15.26	13.85	14.49	14.49	-5.85%	20,709,625
Jun 18, 2026	15.29	15.46	15.04	15.39	15.39	0.62%	6,365,012
Jun 17, 2026	15.83	15.83	15.32	15.38	15.30	-4.17%	10,755,750
Jun 16, 2026	15.67	16.13	15.02	16.05	15.96	2.43%	15,629,680
Jun 15, 2026	15.60	15.75	15.44	15.67	15.58	0.71%	11,746,010
Jun 12, 2026	16.64	16.68	15.39	15.56	15.47	-5.18%	20,354,290
Jun 11, 2026	17.74	17.74	16.41	16.41	16.32	-9.98%	13,365,070
Jun 10, 2026	20.05	20.08	18.23	18.23	18.13	-10.02%	19,076,920
Jun 9, 2026	20.52	20.58	20.03	20.26	20.15	-0.34%	8,576,202
Jun 8, 2026	19.90	20.68	19.88	20.33	20.22	-1.83%	10,992,550
Jun 5, 2026	20.49	20.88	19.70	20.71	20.60	1.32%	16,444,870
Jun 4, 2026	20.17	20.67	20.02	20.44	20.33	0.44%	9,727,932
Jun 3, 2026	19.90	20.77	19.69	20.35	20.24	1.09%	13,123,850
Jun 2, 2026	19.86	20.20	19.53	20.13	20.02	1.41%	9,178,124
Jun 1, 2026	20.18	20.20	19.39	19.85	19.74	-1.59%	10,007,180
May 29, 2026	21.04	21.10	20.17	20.17	20.06	-4.99%	15,296,600
May 28, 2026	20.83	21.38	20.50	21.23	21.11	0.24%	18,564,710
May 27, 2026	21.55	21.55	20.81	21.18	21.06	-3.64%	23,781,300
May 26, 2026	21.23	22.00	20.96	21.98	21.86	3.39%	45,508,240
May 25, 2026	20.10	21.26	20.10	21.26	21.14	9.98%	30,887,630
May 22, 2026	19.31	19.49	19.00	19.33	19.22	0.10%	8,497,720
May 21, 2026	19.35	20.18	19.24	19.31	19.20	0.36%	14,128,610
May 20, 2026	19.97	20.00	19.13	19.24	19.13	-4.18%	11,119,660
May 19, 2026	19.84	20.20	19.81	20.08	19.97	1.47%	9,728,274
May 18, 2026	20.00	20.08	19.59	19.79	19.68	-0.75%	11,158,900
May 15, 2026	18.99	20.58	18.98	19.94	19.83	4.95%	21,080,720
May 14, 2026	19.75	19.79	19.00	19.00	18.89	-3.41%	9,140,675
May 13, 2026	19.72	19.90	19.59	19.67	19.56	-0.96%	7,853,173
May 12, 2026	20.02	20.49	19.84	19.86	19.75	-1.54%	9,301,981
May 11, 2026	20.66	20.68	20.12	20.17	20.06	-2.13%	12,456,540
May 8, 2026	20.00	20.96	19.63	20.61	20.50	3.57%	19,571,170
May 7, 2026	19.36	20.10	19.29	19.90	19.79	2.84%	8,943,000
May 6, 2026	19.08	19.54	19.08	19.35	19.24	1.36%	7,016,900
Apr 30, 2026	18.72	19.55	18.62	19.09	18.98	1.98%	8,354,146
Apr 29, 2026	18.55	18.80	18.45	18.72	18.62	0.92%	5,425,664
Apr 28, 2026	19.17	19.17	18.38	18.55	18.45	-3.18%	7,288,862