SHA:600593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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