SHA:600592 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	20.17	20.17	19.94	20.06	-	-0.30%	1,664,050
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
Mar 16, 2026	21.87	22.10	21.72	22.10	22.10	1.05%	4,561,419
Mar 13, 2026	22.05	22.22	21.80	21.87	21.87	-1.35%	4,986,600
Mar 12, 2026	22.48	22.60	22.08	22.17	22.17	-1.51%	5,286,619
Mar 11, 2026	22.77	22.94	22.45	22.51	22.51	-1.14%	5,651,831
Mar 10, 2026	22.35	22.85	22.35	22.77	22.77	2.61%	6,970,100
Mar 9, 2026	22.10	22.28	21.76	22.19	22.19	-1.55%	6,912,096
Mar 6, 2026	22.23	22.90	22.10	22.54	22.54	0.85%	5,221,573
Mar 5, 2026	22.33	22.58	22.15	22.35	22.35	0.90%	6,538,768
Mar 4, 2026	21.68	22.34	21.50	22.15	22.15	0.36%	7,009,382
Mar 3, 2026	23.18	23.35	22.06	22.07	22.07	-4.91%	12,227,630
Mar 2, 2026	23.52	23.88	23.20	23.21	23.21	-3.17%	12,009,330
Feb 27, 2026	23.88	23.99	23.76	23.97	23.97	0.17%	7,312,515
Feb 26, 2026	24.15	24.15	23.88	23.93	23.93	-1.07%	7,427,925
Feb 25, 2026	24.00	24.26	23.73	24.19	24.19	0.79%	8,852,034
Feb 24, 2026	24.56	24.61	23.96	24.00	24.00	-0.54%	9,426,556
Feb 13, 2026	23.75	24.30	23.75	24.13	24.13	0.96%	8,653,992
Feb 12, 2026	23.72	24.12	23.72	23.90	23.90	0.04%	6,429,634
Feb 11, 2026	24.22	24.23	23.88	23.89	23.89	-1.73%	7,528,018
Feb 10, 2026	24.32	24.55	24.07	24.31	24.31	0.04%	10,309,600
Feb 9, 2026	24.10	24.33	23.96	24.30	24.30	1.67%	9,876,303
Feb 6, 2026	23.66	24.18	23.37	23.90	23.90	0.93%	8,886,068
Feb 5, 2026	23.75	23.89	23.58	23.68	23.68	-1.17%	6,126,106
Feb 4, 2026	23.85	24.09	23.72	23.96	23.96	-0.13%	6,719,573
Feb 3, 2026	23.71	23.99	23.36	23.99	23.99	2.61%	9,268,034
Feb 2, 2026	23.90	24.07	23.38	23.38	23.38	-1.85%	9,187,100
Jan 30, 2026	23.50	23.99	23.26	23.82	23.82	0.93%	10,331,950
Jan 29, 2026	24.09	24.26	23.51	23.60	23.60	-2.36%	12,966,490