SHA:600593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	35.17	36.57	34.78	36.29	36.29	2.05%	4,946,596
Jul 20, 2026	38.28	38.69	34.79	35.56	35.56	-7.99%	7,704,168
Jul 17, 2026	39.59	40.19	37.99	38.65	38.65	-3.33%	6,138,967
Jul 16, 2026	38.70	40.00	38.46	39.98	39.98	3.15%	6,757,900
Jul 15, 2026	38.52	39.64	38.50	38.76	38.76	-1.25%	5,672,401
Jul 14, 2026	38.18	39.33	37.22	39.25	39.25	2.80%	6,527,000
Jul 13, 2026	38.40	39.30	37.81	38.18	38.18	-0.57%	5,936,800
Jul 10, 2026	37.13	38.72	36.53	38.40	38.40	2.40%	7,050,600
Jul 9, 2026	37.00	38.15	36.06	37.50	37.50	-2.09%	6,116,200
Jul 8, 2026	37.66	39.80	37.15	38.30	38.30	5.74%	7,900,300
Jul 7, 2026	38.04	38.07	36.01	36.22	36.22	-4.68%	4,871,200
Jul 6, 2026	37.00	38.18	36.57	38.00	38.00	3.32%	5,801,864
Jul 3, 2026	36.64	37.38	36.55	36.78	36.78	-0.38%	3,489,800
Jul 2, 2026	36.58	37.57	36.43	36.92	36.92	0.96%	4,220,600
Jul 1, 2026	35.80	36.85	35.33	36.57	36.57	1.50%	4,159,700
Jun 30, 2026	35.51	37.00	35.51	36.03	36.03	0.03%	4,276,400
Jun 29, 2026	36.45	37.67	33.99	36.02	36.02	-2.09%	6,432,701
Jun 26, 2026	36.90	38.00	36.78	36.79	36.79	-0.89%	4,178,300
Jun 25, 2026	36.85	37.94	36.05	37.12	37.12	-0.96%	4,553,800
Jun 24, 2026	39.27	40.03	37.45	37.48	37.48	-6.67%	7,203,800
Jun 23, 2026	37.95	40.50	37.83	40.16	40.16	4.64%	8,201,690
Jun 22, 2026	37.43	38.38	36.71	38.38	38.38	2.73%	6,226,344
Jun 18, 2026	38.38	38.49	37.10	37.36	37.36	-2.15%	5,234,000
Jun 17, 2026	39.80	40.12	37.86	38.18	38.18	-4.29%	7,545,900
Jun 16, 2026	39.89	40.82	39.57	39.89	39.89	-0.72%	6,412,100
Jun 15, 2026	40.64	41.20	39.82	40.18	40.18	-2.95%	8,548,900
Jun 12, 2026	39.35	43.48	38.86	41.40	41.40	4.55%	12,025,733
Jun 11, 2026	39.35	40.25	38.57	39.60	39.60	0.64%	10,702,344
Jun 10, 2026	35.43	39.35	34.88	39.35	39.35	10.01%	8,939,001
Jun 9, 2026	36.20	36.87	35.14	35.77	35.77	-0.53%	4,297,172
Jun 8, 2026	36.13	37.38	35.57	35.96	35.96	-3.07%	5,109,200
Jun 5, 2026	38.47	39.88	36.88	37.10	37.10	-3.34%	6,791,328
Jun 4, 2026	38.00	39.48	37.74	38.38	38.38	-0.31%	6,330,700
Jun 3, 2026	37.60	40.00	36.60	38.50	38.50	0.44%	8,259,100
Jun 2, 2026	37.66	38.70	37.10	38.33	38.33	1.59%	6,714,064
Jun 1, 2026	37.61	38.50	37.31	37.73	37.73	0.35%	5,461,800
May 29, 2026	35.98	38.39	35.79	37.60	37.60	4.47%	7,805,002
May 28, 2026	36.52	37.38	35.53	35.99	35.99	-1.77%	3,482,890
May 27, 2026	35.89	37.43	35.70	36.64	36.64	1.75%	4,813,920
May 26, 2026	34.80	36.90	34.62	36.01	36.01	3.12%	6,635,300
May 25, 2026	34.49	35.30	34.32	34.92	34.92	1.25%	2,053,100
May 22, 2026	35.00	35.25	34.10	34.49	34.49	-0.69%	2,562,520