SHA:600592 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.78	16.20	14.50	16.20	16.20	9.98%	18,857,430
Sep 29, 2026	14.95	15.53	14.70	14.73	14.73	0.34%	16,483,762
Sep 28, 2026	14.89	14.95	14.34	14.68	14.68	-1.08%	10,353,654
Sep 24, 2026	14.50	15.28	14.40	14.84	14.84	2.34%	11,719,736
Sep 23, 2026	14.50	14.61	14.40	14.50	14.50	-0.07%	3,621,700
Sep 22, 2026	14.73	14.89	14.47	14.51	14.51	-1.43%	4,311,000
Sep 21, 2026	14.64	14.97	14.64	14.72	14.72	0.55%	5,547,800
Sep 18, 2026	14.77	14.95	14.61	14.64	14.64	-0.14%	5,123,520
Sep 17, 2026	14.35	14.76	14.29	14.66	14.66	1.66%	4,701,494
Sep 16, 2026	14.28	14.56	14.14	14.42	14.42	0.84%	3,995,072
Sep 15, 2026	14.65	14.67	14.28	14.30	14.30	-2.39%	4,345,029
Sep 14, 2026	14.76	14.88	14.65	14.65	14.65	-0.88%	3,824,200
Sep 11, 2026	15.09	15.09	14.68	14.78	14.78	-2.57%	6,374,064
Sep 10, 2026	15.46	15.46	15.16	15.17	15.17	-2.44%	6,001,533
Sep 9, 2026	15.29	15.75	15.17	15.55	15.55	1.70%	9,061,520
Sep 8, 2026	15.20	15.38	15.14	15.29	15.29	0.59%	6,284,229
Sep 7, 2026	15.00	15.44	14.89	15.20	15.20	1.60%	8,483,929
Sep 4, 2026	15.01	15.35	14.90	14.96	14.96	-0.27%	7,583,030
Sep 3, 2026	14.83	15.20	14.83	15.00	15.00	1.15%	6,893,762
Sep 2, 2026	14.69	14.92	14.67	14.83	14.83	0.07%	4,885,272
Sep 1, 2026	15.08	15.08	14.79	14.82	14.82	-0.87%	5,606,600
Aug 31, 2026	14.65	15.00	14.60	14.95	14.95	1.29%	8,136,700
Aug 28, 2026	15.36	15.73	14.62	14.76	14.76	-1.27%	16,497,136
Aug 27, 2026	14.55	15.13	14.41	14.95	14.95	2.75%	9,454,590
Aug 26, 2026	14.33	14.80	14.27	14.55	14.55	2.25%	6,787,615
Aug 25, 2026	13.66	14.28	13.66	14.23	14.23	3.12%	5,389,368
Aug 24, 2026	13.98	14.12	13.62	13.80	13.80	-0.93%	4,359,720
Aug 21, 2026	13.74	14.01	13.62	13.93	13.93	0.87%	4,297,697
Aug 20, 2026	14.01	14.03	13.71	13.81	13.81	0.51%	4,973,188
Aug 19, 2026	15.00	15.03	13.68	13.74	13.74	-8.83%	11,801,712
Aug 18, 2026	14.81	15.12	14.69	15.07	15.07	1.76%	10,242,530
Aug 17, 2026	14.63	14.81	14.45	14.81	14.81	1.44%	5,574,642
Aug 14, 2026	14.65	14.77	14.41	14.60	14.60	-0.14%	4,941,520
Aug 13, 2026	14.80	15.04	14.62	14.62	14.62	-1.22%	6,486,600
Aug 12, 2026	14.71	14.86	14.62	14.80	14.80	0.68%	4,389,153
Aug 11, 2026	14.70	14.84	14.45	14.70	14.70	-0.34%	6,046,821
Aug 10, 2026	14.56	14.81	14.28	14.75	14.75	1.37%	7,156,235
Aug 7, 2026	14.50	14.56	14.23	14.55	14.55	0.07%	7,084,509
Aug 6, 2026	14.56	14.82	14.34	14.54	14.54	-0.21%	8,375,905
Aug 5, 2026	14.40	14.63	14.33	14.57	14.57	1.18%	7,724,858
Aug 4, 2026	14.48	14.53	14.16	14.40	14.40	-0.14%	8,142,234
Aug 3, 2026	13.78	14.46	13.70	14.42	14.42	5.10%	11,056,065
Jul 31, 2026	13.50	13.85	13.30	13.72	13.72	3.86%	9,391,516
Jul 30, 2026	13.31	13.66	13.18	13.21	13.21	-1.71%	7,140,210
Jul 29, 2026	13.25	13.53	13.12	13.44	13.44	2.28%	6,999,100
Jul 28, 2026	13.05	13.31	13.01	13.14	13.14	0.23%	5,254,356
Jul 27, 2026	12.75	13.18	12.69	13.11	13.11	2.74%	6,825,000
Jul 24, 2026	13.00	13.15	12.75	12.76	12.76	-3.11%	5,121,700
Jul 23, 2026	12.71	13.20	12.71	13.17	13.17	2.97%	6,757,003
Jul 22, 2026	13.00	13.02	12.70	12.79	12.79	-1.99%	6,378,472