SHA:600595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	6.25	6.26	6.07	6.16	6.16	-4.05%	132,614,400
Sep 10, 2026	6.63	6.63	6.39	6.42	6.42	-3.02%	80,630,640
Sep 9, 2026	6.40	6.65	6.37	6.62	6.62	3.76%	139,081,629
Sep 8, 2026	6.28	6.43	6.26	6.38	6.38	2.24%	100,572,330
Sep 7, 2026	6.33	6.34	6.20	6.24	6.24	-1.89%	88,186,743
Sep 4, 2026	6.50	6.53	6.32	6.36	6.36	-1.85%	88,345,738
Sep 3, 2026	6.35	6.60	6.35	6.48	6.48	3.51%	143,725,827
Sep 2, 2026	6.35	6.37	6.15	6.26	6.26	-2.19%	82,165,600
Sep 1, 2026	6.29	6.50	6.28	6.40	6.40	2.56%	131,564,200
Aug 31, 2026	6.26	6.27	6.13	6.24	6.24	-1.58%	68,362,810
Aug 28, 2026	6.28	6.38	6.20	6.34	6.34	1.60%	94,588,700
Aug 27, 2026	6.21	6.27	6.18	6.24	6.24	-	67,787,480
Aug 26, 2026	6.16	6.37	6.16	6.24	6.24	1.46%	103,187,800
Aug 25, 2026	6.14	6.18	6.08	6.15	6.15	-0.65%	56,049,430
Aug 24, 2026	6.19	6.23	6.08	6.19	6.19	-	62,218,331
Aug 21, 2026	6.03	6.21	5.94	6.19	6.19	3.51%	88,230,417
Aug 20, 2026	6.14	6.21	5.96	5.98	5.98	-1.48%	86,529,978
Aug 19, 2026	6.15	6.18	6.06	6.07	6.07	-2.88%	73,811,398
Aug 18, 2026	6.30	6.36	6.19	6.25	6.25	-1.73%	72,397,081
Aug 17, 2026	6.24	6.37	6.17	6.36	6.36	2.91%	117,606,970
Aug 14, 2026	6.19	6.23	6.12	6.18	6.18	-1.44%	77,826,750
Aug 13, 2026	6.63	6.66	6.24	6.27	6.27	-6.70%	224,875,229
Aug 12, 2026	6.67	6.94	6.67	6.72	6.72	1.82%	191,529,952
Aug 11, 2026	6.80	7.14	6.58	6.60	6.60	-2.51%	226,873,500
Aug 10, 2026	6.74	6.88	6.65	6.77	6.77	2.11%	140,536,926
Aug 7, 2026	6.53	6.74	6.50	6.63	6.63	1.22%	124,552,000
Aug 6, 2026	6.69	6.73	6.45	6.55	6.55	-1.80%	143,621,319
Aug 5, 2026	6.55	6.70	6.40	6.67	6.67	-0.89%	166,285,516
Aug 4, 2026	6.66	6.79	6.58	6.73	6.73	1.51%	85,003,082
Aug 3, 2026	6.66	6.75	6.53	6.63	6.63	-1.78%	98,613,240
Jul 31, 2026	6.52	6.83	6.50	6.75	6.75	1.81%	91,109,490
Jul 30, 2026	6.60	6.88	6.58	6.63	6.63	1.69%	108,401,698
Jul 29, 2026	6.27	6.62	6.27	6.52	6.52	4.49%	129,861,070
Jul 28, 2026	6.18	6.27	6.12	6.24	6.24	-0.48%	76,035,638
Jul 27, 2026	6.25	6.32	6.17	6.27	6.27	0.16%	90,731,794
Jul 24, 2026	6.50	6.52	6.21	6.26	6.26	-5.72%	117,428,226
Jul 23, 2026	6.28	6.81	6.20	6.64	6.64	5.90%	174,251,702
Jul 22, 2026	6.15	6.32	6.12	6.27	6.27	1.79%	129,188,200
Jul 21, 2026	6.27	6.27	6.06	6.16	6.16	-2.84%	136,902,000
Jul 20, 2026	6.15	6.43	6.07	6.34	6.34	3.76%	148,913,743
Jul 17, 2026	6.16	6.21	5.95	6.11	6.11	-1.45%	122,753,900
Jul 16, 2026	6.34	6.48	6.13	6.20	6.20	-4.02%	100,467,832
Jul 15, 2026	6.35	6.62	6.27	6.46	6.46	1.57%	175,664,939
Jul 14, 2026	5.85	6.36	5.78	6.36	6.36	10.03%	168,331,542
Jul 13, 2026	5.88	5.98	5.76	5.78	5.78	-2.69%	107,615,823
Jul 10, 2026	5.74	6.18	5.71	5.94	5.94	4.21%	153,162,559
Jul 9, 2026	5.75	5.84	5.55	5.70	5.70	0.35%	99,891,261
Jul 8, 2026	5.78	5.84	5.65	5.68	5.68	-1.73%	62,160,024
Jul 7, 2026	5.90	5.98	5.76	5.78	5.78	-2.53%	60,465,780
Jul 6, 2026	5.97	6.17	5.86	5.93	5.93	0.34%	83,847,960