SHA:600593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	48.82	49.66	46.80	48.12	48.12	0.15%	12,226,300
Sep 29, 2026	50.11	51.99	47.81	48.05	48.05	-3.05%	14,014,050
Sep 28, 2026	49.19	50.88	47.00	49.56	49.56	1.04%	12,034,160
Sep 24, 2026	48.58	51.00	48.58	49.05	49.05	-1.49%	13,551,500
Sep 23, 2026	47.98	51.20	46.28	49.79	49.79	5.67%	18,789,750
Sep 22, 2026	48.08	50.02	46.80	47.12	47.12	-2.99%	18,479,400
Sep 21, 2026	44.19	48.57	43.71	48.57	48.57	10.01%	15,531,276
Sep 18, 2026	43.31	46.23	42.69	44.15	44.15	1.94%	17,640,786
Sep 17, 2026	39.44	43.31	39.05	43.31	43.31	10.01%	10,177,700
Sep 16, 2026	38.31	39.96	38.30	39.37	39.37	1.76%	5,804,449
Sep 15, 2026	39.80	39.89	38.68	38.69	38.69	-2.64%	4,463,949
Sep 14, 2026	38.66	39.90	38.62	39.74	39.74	2.79%	5,222,048
Sep 11, 2026	39.10	39.68	37.76	38.66	38.66	-2.10%	5,871,241
Sep 10, 2026	40.14	40.39	39.15	39.49	39.49	-1.23%	3,601,900
Sep 9, 2026	40.98	40.98	39.82	39.98	39.98	-2.77%	5,711,101
Sep 8, 2026	41.21	42.11	40.95	41.12	41.12	-0.32%	5,188,276
Sep 7, 2026	41.15	41.60	40.92	41.25	41.25	-0.27%	4,440,376
Sep 4, 2026	41.55	42.43	41.06	41.36	41.36	-0.53%	5,468,800
Sep 3, 2026	41.94	42.82	41.33	41.58	41.58	-0.05%	4,849,701
Sep 2, 2026	42.00	42.49	40.70	41.60	41.60	-1.12%	4,454,242
Sep 1, 2026	41.81	42.98	41.71	42.07	42.07	0.17%	5,484,792
Aug 31, 2026	41.53	42.44	41.50	42.00	42.00	1.13%	4,001,800
Aug 28, 2026	41.70	42.16	41.33	41.53	41.53	-0.36%	3,382,500
Aug 27, 2026	41.05	42.00	41.05	41.68	41.68	0.55%	4,031,540
Aug 26, 2026	40.35	41.85	39.96	41.45	41.45	3.03%	6,373,081
Aug 25, 2026	39.26	40.83	39.26	40.23	40.23	2.73%	5,112,400
Aug 24, 2026	40.38	40.60	38.83	39.16	39.16	-2.37%	3,567,300
Aug 21, 2026	40.00	40.50	39.46	40.11	40.11	0.12%	2,909,341
Aug 20, 2026	39.26	40.77	39.26	40.06	40.06	2.12%	4,026,951
Aug 19, 2026	39.97	40.29	39.10	39.23	39.23	-2.17%	3,562,600
Aug 18, 2026	41.20	41.20	39.61	40.10	40.10	-2.36%	4,763,600
Aug 17, 2026	41.29	42.49	40.62	41.07	41.07	-0.34%	3,393,100
Aug 14, 2026	41.30	42.30	40.90	41.21	41.21	-0.82%	4,274,048
Aug 13, 2026	40.51	41.96	40.26	41.55	41.55	2.59%	7,537,754
Aug 12, 2026	40.89	44.44	40.00	40.50	40.50	-0.66%	11,018,540
Aug 11, 2026	40.06	41.32	39.81	40.77	40.77	1.49%	5,446,472
Aug 10, 2026	39.40	40.17	39.21	40.17	40.17	2.21%	3,883,451
Aug 7, 2026	39.15	39.41	38.56	39.30	39.30	0.18%	3,062,900
Aug 6, 2026	38.80	39.50	38.68	39.23	39.23	0.49%	3,211,200
Aug 5, 2026	38.97	39.30	38.67	39.04	39.04	0.15%	3,407,000
Aug 4, 2026	39.67	39.77	38.71	38.98	38.98	-0.76%	3,849,000
Aug 3, 2026	37.99	39.30	37.63	39.28	39.28	3.83%	6,475,693
Jul 31, 2026	36.00	37.88	36.00	37.83	37.83	2.63%	5,281,583
Jul 30, 2026	37.49	38.26	36.81	36.86	36.86	-1.68%	5,143,546
Jul 29, 2026	37.20	37.97	36.93	37.49	37.49	1.46%	3,867,000
Jul 28, 2026	36.70	37.59	36.45	36.95	36.95	0.96%	3,551,900
Jul 27, 2026	36.00	36.78	35.80	36.60	36.60	2.49%	3,288,097
Jul 24, 2026	37.00	37.78	35.70	35.71	35.71	-4.52%	4,257,101
Jul 23, 2026	37.03	37.47	36.81	37.40	37.40	1.16%	2,740,200
Jul 22, 2026	36.00	37.15	35.92	36.97	36.97	1.87%	3,624,096