SHA:600593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	34.67	35.96	34.66	34.73	34.73	0.17%	3,902,020
May 20, 2026	34.88	35.31	34.36	34.67	34.67	-0.86%	2,149,000
May 19, 2026	35.13	35.69	34.75	34.97	34.97	-1.21%	2,785,762
May 18, 2026	35.44	35.79	34.88	35.40	35.40	-0.73%	2,694,500
May 15, 2026	35.92	36.50	35.35	35.66	35.66	0.25%	3,512,100
May 14, 2026	36.63	37.02	35.55	35.57	35.57	-3.05%	4,392,200
May 13, 2026	34.85	37.50	34.61	36.69	36.69	5.80%	7,770,330
May 12, 2026	34.50	35.48	34.22	34.68	34.68	0.58%	4,126,000
May 11, 2026	34.40	34.55	33.75	34.48	34.48	1.11%	3,097,100
May 8, 2026	33.45	34.15	33.38	34.10	34.10	1.52%	3,069,400
May 7, 2026	33.48	34.06	33.38	33.59	33.59	0.33%	3,145,733
May 6, 2026	33.74	34.02	33.29	33.48	33.48	-1.76%	3,584,102
Apr 30, 2026	34.51	34.75	33.80	34.08	34.08	-0.79%	3,370,600
Apr 29, 2026	33.90	35.60	33.76	34.35	34.35	5.01%	6,761,201
Apr 28, 2026	33.72	33.77	32.58	32.71	32.71	-4.08%	3,106,900
Apr 27, 2026	33.00	34.18	32.33	34.10	34.10	3.30%	3,880,900
Apr 24, 2026	33.17	33.25	32.44	33.01	33.01	-0.60%	2,788,400
Apr 23, 2026	34.77	34.85	32.80	33.21	33.21	-4.21%	4,804,200
Apr 22, 2026	35.02	35.10	34.52	34.67	34.67	-1.76%	3,064,800
Apr 21, 2026	36.02	36.28	35.05	35.29	35.29	-2.41%	4,002,700
Apr 20, 2026	36.22	36.30	35.56	36.16	36.16	-0.50%	2,700,800
Apr 17, 2026	37.35	37.35	36.04	36.34	36.34	-2.65%	4,143,100
Apr 16, 2026	36.70	37.63	36.32	37.33	37.33	1.41%	4,603,564
Apr 15, 2026	36.31	37.37	36.01	36.81	36.81	1.38%	5,064,133
Apr 14, 2026	36.86	36.88	35.88	36.31	36.31	-1.06%	3,027,133
Apr 13, 2026	37.06	37.09	36.30	36.70	36.70	-1.05%	2,676,100
Apr 10, 2026	37.17	37.77	36.95	37.09	37.09	0.08%	2,895,900
Apr 9, 2026	38.00	38.02	36.94	37.06	37.06	-3.06%	3,422,600
Apr 8, 2026	36.99	38.23	36.82	38.23	38.23	5.32%	4,638,300
Apr 7, 2026	35.62	36.40	35.50	36.30	36.30	1.88%	2,933,100
Apr 3, 2026	36.45	36.49	35.50	35.63	35.63	-1.82%	2,699,564
Apr 2, 2026	37.65	37.65	36.03	36.29	36.29	-3.92%	4,227,300
Apr 1, 2026	36.85	37.99	36.43	37.77	37.77	4.31%	4,898,964
Mar 31, 2026	37.50	37.71	36.00	36.21	36.21	-2.79%	4,323,200
Mar 30, 2026	37.40	38.54	36.64	37.25	37.25	-2.44%	5,266,744
Mar 27, 2026	38.11	38.90	38.05	38.18	38.18	-1.01%	4,180,100
Mar 26, 2026	38.03	39.32	37.78	38.57	38.57	1.00%	6,604,380
Mar 25, 2026	37.00	38.56	36.51	38.19	38.19	4.69%	6,393,900
Mar 24, 2026	35.51	37.36	35.10	36.48	36.48	4.80%	6,620,400
Mar 23, 2026	35.05	36.65	34.44	34.81	34.81	-2.33%	6,305,680
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