SHA:600592 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	12.91	13.05	12.34	13.05	13.05	1.64%	9,949,653
Jul 20, 2026	13.22	13.37	12.58	12.84	12.84	-2.58%	9,505,333
Jul 17, 2026	13.66	13.83	13.03	13.18	13.18	-3.51%	8,735,025
Jul 16, 2026	13.40	13.85	13.22	13.66	13.66	1.56%	8,193,765
Jul 15, 2026	13.24	13.74	13.06	13.45	13.45	1.59%	8,166,812
Jul 14, 2026	13.45	13.45	12.94	13.24	13.24	-1.71%	10,336,600
Jul 13, 2026	14.76	14.76	13.45	13.47	13.47	-7.42%	15,308,301
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