SHA:600592 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.04	21.10	20.18	20.38	-	-4.00%	11,216,000
May 28, 2026	20.83	21.38	20.50	21.23	21.23	0.24%	18,564,710
May 27, 2026	21.55	21.55	20.81	21.18	21.18	-3.64%	23,781,300
May 26, 2026	21.23	22.00	20.96	21.98	21.98	3.39%	45,508,240
May 25, 2026	20.10	21.26	20.10	21.26	21.26	9.98%	30,887,630
May 22, 2026	19.31	19.49	19.00	19.33	19.33	0.10%	8,497,720
May 21, 2026	19.35	20.18	19.24	19.31	19.31	0.36%	14,128,610
May 20, 2026	19.97	20.00	19.13	19.24	19.24	-4.18%	11,119,660
May 19, 2026	19.84	20.20	19.81	20.08	20.08	1.47%	9,728,274
May 18, 2026	20.00	20.08	19.59	19.79	19.79	-0.75%	11,158,900
May 15, 2026	18.99	20.58	18.98	19.94	19.94	4.95%	21,080,720
May 14, 2026	19.75	19.79	19.00	19.00	19.00	-3.41%	9,140,675
May 13, 2026	19.72	19.90	19.59	19.67	19.67	-0.96%	7,853,173
May 12, 2026	20.02	20.49	19.84	19.86	19.86	-1.54%	9,301,981
May 11, 2026	20.66	20.68	20.12	20.17	20.17	-2.13%	12,456,540
May 8, 2026	20.00	20.96	19.63	20.61	20.61	3.57%	19,571,170
May 7, 2026	19.36	20.10	19.29	19.90	19.90	2.84%	8,943,000
May 6, 2026	19.08	19.54	19.08	19.35	19.35	1.36%	7,016,900
Apr 30, 2026	18.72	19.55	18.62	19.09	19.09	1.98%	8,354,146
Apr 29, 2026	18.55	18.80	18.45	18.72	18.72	0.92%	5,425,664
Apr 28, 2026	19.17	19.17	18.38	18.55	18.55	-3.18%	7,288,862
Apr 27, 2026	19.41	19.42	18.25	19.16	19.16	-2.24%	11,681,170
Apr 24, 2026	19.73	19.81	19.52	19.60	19.60	-1.11%	4,565,400
Apr 23, 2026	20.14	20.22	19.67	19.82	19.82	-1.54%	6,702,316
Apr 22, 2026	20.08	20.20	19.93	20.13	20.13	-0.40%	5,566,892
Apr 21, 2026	20.50	20.50	20.05	20.21	20.21	-1.41%	6,791,300
Apr 20, 2026	20.30	20.56	20.10	20.50	20.50	1.28%	7,236,346
Apr 17, 2026	20.17	20.36	19.94	20.24	20.24	0.60%	5,692,850
Apr 16, 2026	20.09	20.38	19.98	20.12	20.12	0.15%	5,612,322
Apr 15, 2026	20.48	20.52	20.06	20.09	20.09	-1.52%	5,444,209
Apr 14, 2026	20.18	20.41	20.11	20.40	20.40	1.14%	6,323,707
Apr 13, 2026	19.93	20.25	19.84	20.17	20.17	0.90%	4,925,825
Apr 10, 2026	19.87	20.29	19.87	19.99	19.99	1.11%	5,554,900
Apr 9, 2026	19.90	19.90	19.66	19.77	19.77	-1.69%	4,417,007
Apr 8, 2026	19.37	20.14	19.37	20.11	20.11	5.07%	7,939,667
Apr 7, 2026	19.07	19.30	19.00	19.14	19.14	0.37%	3,590,469
Apr 3, 2026	19.65	19.78	19.06	19.07	19.07	-2.95%	4,397,500
Apr 2, 2026	19.90	20.06	19.54	19.65	19.65	-1.80%	4,540,918
Apr 1, 2026	20.30	20.39	19.86	20.01	20.01	-	6,529,608
Mar 31, 2026	19.90	20.49	19.80	20.01	20.01	0.55%	8,562,701
Mar 30, 2026	19.35	19.97	19.30	19.90	19.90	1.27%	4,592,200
Mar 27, 2026	19.22	19.73	19.20	19.65	19.65	0.51%	3,717,500
Mar 26, 2026	20.14	20.25	19.46	19.55	19.55	-2.93%	6,125,212
Mar 25, 2026	19.55	20.15	19.55	20.14	20.14	3.02%	6,269,130
Mar 24, 2026	19.48	19.56	19.06	19.55	19.55	2.25%	6,218,026
Mar 23, 2026	19.61	20.23	19.03	19.12	19.12	-4.78%	10,268,310
Mar 20, 2026	20.96	21.00	20.07	20.08	20.08	-3.83%	8,328,269
Mar 19, 2026	21.26	21.33	20.78	20.88	20.88	-3.29%	6,805,735
Mar 18, 2026	21.87	21.96	21.20	21.59	21.59	-0.96%	7,030,148
Mar 17, 2026	22.15	22.25	21.77	21.80	21.80	-1.36%	4,130,491