SHA:600593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.13	36.75	35.63	35.64	35.64	-0.97%	3,994,300
Mar 19, 2026	35.72	36.75	35.66	35.99	35.99	-0.28%	3,837,500
Mar 18, 2026	35.00	36.09	34.68	36.09	36.09	2.65%	3,777,500
Mar 17, 2026	37.82	38.00	35.10	35.16	35.16	-7.11%	8,218,900
Mar 16, 2026	38.99	39.12	37.30	37.85	37.85	-1.99%	5,148,100
Mar 13, 2026	39.60	40.50	38.37	38.62	38.62	-2.74%	5,323,729
Mar 12, 2026	40.50	41.14	39.67	39.71	39.71	-2.22%	3,959,100
Mar 11, 2026	40.69	40.80	40.11	40.61	40.61	1.40%	4,344,740
Mar 10, 2026	40.40	40.90	39.50	40.05	40.05	0.40%	5,588,700
Mar 9, 2026	38.85	41.21	38.85	39.89	39.89	0.76%	6,268,200
Mar 6, 2026	38.01	39.76	38.01	39.59	39.59	3.99%	6,399,146
Mar 5, 2026	37.94	38.45	37.78	38.07	38.07	1.79%	3,547,747
Mar 4, 2026	36.00	37.73	36.00	37.40	37.40	0.67%	3,546,940
Mar 3, 2026	38.50	39.48	37.05	37.15	37.15	-3.15%	5,677,101
Mar 2, 2026	37.30	39.30	37.20	38.36	38.36	0.76%	6,506,080
Feb 27, 2026	37.18	38.19	37.18	38.07	38.07	2.89%	4,083,800
Feb 26, 2026	37.02	37.61	36.72	37.00	37.00	-0.05%	2,505,400
Feb 25, 2026	36.45	37.38	36.45	37.02	37.02	1.62%	3,634,500
Feb 24, 2026	37.49	37.50	35.78	36.43	36.43	-2.85%	4,755,407
Feb 13, 2026	37.38	37.92	37.03	37.50	37.50	1.87%	4,415,645
Feb 12, 2026	37.39	37.50	36.80	36.81	36.81	-1.87%	3,437,500
Feb 11, 2026	38.26	38.27	37.41	37.51	37.51	-1.93%	3,409,500
Feb 10, 2026	38.03	38.39	37.34	38.25	38.25	0.53%	4,264,000
Feb 9, 2026	37.49	38.46	37.49	38.05	38.05	1.74%	5,562,800
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