SHA:600593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	39.30	40.99	39.10	40.38	40.38	2.36%	8,463,100
Oct 28, 2026	39.00	39.75	37.91	39.45	39.45	1.05%	6,885,098
Oct 27, 2026	39.20	40.71	38.56	39.04	39.04	0.21%	7,546,512
Oct 26, 2026	40.76	40.98	38.66	38.96	38.96	-4.93%	6,752,212
Oct 23, 2026	40.31	41.25	38.95	40.98	40.98	-0.05%	9,491,328
Oct 22, 2026	42.12	43.67	40.99	41.00	41.00	-3.91%	9,407,800
Oct 21, 2026	40.30	43.11	40.30	42.67	42.67	4.10%	10,253,128
Oct 20, 2026	41.70	42.73	39.58	40.99	40.99	-5.05%	13,235,520
Oct 19, 2026	47.43	48.48	43.17	43.17	43.17	-10.01%	11,940,700
Oct 16, 2026	48.33	49.69	47.30	47.97	47.97	-1.48%	12,567,702
Oct 15, 2026	52.46	52.70	47.79	48.69	48.69	-8.31%	16,665,000
Oct 14, 2026	53.80	54.81	51.37	53.10	53.10	6.56%	18,841,100
Oct 13, 2026	45.24	49.83	44.45	49.83	49.83	10.00%	11,783,500
Oct 12, 2026	48.45	49.50	45.10	45.30	45.30	-6.98%	9,859,000
Oct 9, 2026	49.00	49.85	47.01	48.70	48.70	-0.55%	11,300,000
Oct 8, 2026	47.98	51.20	47.90	48.97	48.97	1.77%	12,182,202
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