SHA:600593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	39.55	39.88	36.65	37.40	37.40	-8.15%	8,049,872
Feb 5, 2026	39.96	41.40	39.68	40.72	40.72	1.44%	6,500,079
Feb 4, 2026	40.40	40.85	39.50	40.14	40.14	-1.62%	5,929,909
Feb 3, 2026	41.81	42.15	39.31	40.80	40.80	-3.13%	9,532,686
Feb 2, 2026	45.20	45.32	42.12	42.12	42.12	-10.00%	9,137,200
Jan 30, 2026	47.70	49.50	46.60	46.80	46.80	-0.66%	10,692,100
Jan 29, 2026	47.56	47.70	46.09	47.11	47.11	-0.57%	6,643,807
Jan 28, 2026	45.68	47.80	44.80	47.38	47.38	2.98%	9,031,179
Jan 27, 2026	47.18	47.98	45.70	46.01	46.01	-1.79%	6,824,100
Jan 26, 2026	46.28	47.50	45.28	46.85	46.85	0.17%	7,776,100
Jan 23, 2026	45.48	46.80	45.48	46.77	46.77	1.08%	7,668,100
Jan 22, 2026	48.00	48.54	46.00	46.27	46.27	-5.65%	12,553,570
Jan 21, 2026	49.03	49.30	47.06	49.04	49.04	-2.21%	12,001,700
Jan 20, 2026	48.53	52.40	48.39	50.15	50.15	3.34%	21,191,830
Jan 19, 2026	43.51	48.53	42.53	48.53	48.53	10.00%	19,509,140
Jan 16, 2026	46.65	48.66	43.93	44.12	44.12	-8.22%	17,379,620
Jan 15, 2026	44.75	48.07	44.50	48.07	48.07	10.00%	16,679,580
Jan 14, 2026	42.89	43.99	42.50	43.70	43.70	1.51%	9,625,440
Jan 13, 2026	43.01	44.43	42.97	43.05	43.05	-0.28%	8,760,640
Jan 12, 2026	42.95	43.47	42.65	43.17	43.17	-0.16%	5,991,800
Jan 9, 2026	42.25	43.49	42.20	43.24	43.24	2.63%	6,430,902
Jan 8, 2026	43.06	43.06	42.03	42.13	42.13	-2.48%	5,704,200
Jan 7, 2026	42.55	43.97	42.31	43.20	43.20	1.05%	8,170,000
Jan 6, 2026	42.07	43.64	42.07	42.75	42.75	1.81%	8,492,126
Jan 5, 2026	41.41	42.34	41.00	41.99	41.99	1.38%	6,175,980
Dec 31, 2025	41.05	41.60	40.60	41.42	41.42	-0.10%	4,132,710
Dec 30, 2025	41.00	41.96	40.50	41.46	41.46	1.92%	5,910,900
Dec 29, 2025	42.01	42.06	40.60	40.68	40.68	-2.68%	4,751,000
Dec 26, 2025	41.45	42.15	41.12	41.80	41.80	0.87%	5,674,300
Dec 25, 2025	40.99	41.87	40.56	41.44	41.44	1.37%	4,586,600
Dec 24, 2025	40.66	41.14	40.11	40.88	40.88	0.20%	4,343,000
Dec 23, 2025	41.50	41.57	40.19	40.80	40.80	-1.76%	6,673,760
Dec 22, 2025	41.75	41.78	41.03	41.53	41.53	-1.12%	5,826,554
Dec 19, 2025	41.80	42.37	40.80	42.00	42.00	-0.33%	7,727,400
Dec 18, 2025	43.88	43.88	42.00	42.14	42.14	-6.17%	9,375,100
Dec 17, 2025	44.20	46.10	43.80	44.91	44.91	2.77%	10,140,600
Dec 16, 2025	44.00	44.82	42.40	43.70	43.70	-0.61%	9,081,900
Dec 15, 2025	42.36	44.50	42.36	43.97	43.97	2.57%	8,472,060
Dec 12, 2025	43.23	44.20	42.10	42.87	42.87	-0.81%	7,924,301
Dec 11, 2025	41.87	44.44	41.48	43.22	43.22	2.08%	9,634,307
Dec 10, 2025	45.48	45.83	41.88	42.34	42.34	-7.07%	11,691,312
Dec 9, 2025	44.70	46.79	44.60	45.56	45.56	1.61%	8,577,000
Dec 8, 2025	45.18	45.40	44.80	44.84	44.84	-0.73%	5,990,600
Dec 5, 2025	45.50	45.96	44.20	45.17	45.17	-1.85%	7,107,798
Dec 4, 2025	46.78	47.30	45.54	46.02	46.02	-2.85%	7,426,928
Dec 3, 2025	49.52	50.00	47.37	47.37	47.37	-5.45%	9,476,329
Dec 2, 2025	48.50	51.10	48.15	50.10	50.10	2.75%	12,984,770
Dec 1, 2025	47.99	49.50	47.00	48.76	48.76	3.48%	11,092,450
Nov 28, 2025	46.01	47.22	45.36	47.12	47.12	1.20%	7,683,782
Nov 27, 2025	47.94	48.64	46.50	46.56	46.56	-1.40%	9,362,639