SHA:600596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	12.24	12.52	11.95	12.04	-	-1.63%	25,016,398
Feb 4, 2026	12.09	12.48	12.08	12.24	12.24	1.66%	21,973,380
Feb 3, 2026	11.91	12.13	11.77	12.04	12.04	2.91%	26,796,800
Feb 2, 2026	12.71	12.72	11.65	11.70	11.70	-9.30%	56,563,650
Jan 30, 2026	13.15	13.40	12.47	12.90	12.90	-3.15%	44,628,080
Jan 29, 2026	13.60	13.75	13.27	13.32	13.32	-1.84%	36,077,750
Jan 28, 2026	13.25	13.67	13.11	13.57	13.57	2.11%	39,843,550
Jan 27, 2026	13.29	13.41	12.97	13.29	13.29	-0.37%	35,902,191
Jan 26, 2026	13.36	13.57	13.15	13.34	13.34	-0.45%	36,051,700
Jan 23, 2026	13.37	13.64	13.30	13.40	13.40	0.22%	35,227,800
Jan 22, 2026	13.09	13.40	13.03	13.37	13.37	2.14%	35,319,680
Jan 21, 2026	13.26	13.35	12.90	13.09	13.09	-1.21%	35,884,890
Jan 20, 2026	12.96	13.48	12.72	13.25	13.25	2.71%	59,144,990
Jan 19, 2026	12.48	12.96	12.42	12.90	12.90	2.71%	42,327,991
Jan 16, 2026	12.47	12.75	12.30	12.56	12.56	1.45%	33,435,520
Jan 15, 2026	12.17	12.56	12.01	12.38	12.38	1.81%	30,533,480
Jan 14, 2026	12.08	12.42	12.00	12.16	12.16	0.66%	34,503,660
Jan 13, 2026	12.09	12.57	12.02	12.08	12.08	-0.41%	35,363,419
Jan 12, 2026	12.18	12.30	12.00	12.13	12.13	-0.49%	35,815,020
Jan 9, 2026	12.44	12.58	12.00	12.19	12.19	-3.48%	50,448,980
Jan 8, 2026	12.81	12.95	12.33	12.63	12.63	3.52%	71,552,430
Jan 7, 2026	12.36	12.36	12.01	12.20	12.20	-1.13%	33,437,240
Jan 6, 2026	11.61	12.50	11.55	12.34	12.34	6.29%	52,108,750
Jan 5, 2026	11.42	11.74	11.40	11.61	11.61	1.22%	23,519,880
Dec 31, 2025	11.70	11.73	11.35	11.47	11.47	-1.55%	20,637,700
Dec 30, 2025	11.43	11.88	11.35	11.65	11.65	0.17%	26,005,110
Dec 29, 2025	11.51	11.72	11.28	11.63	11.63	0.69%	31,710,740
Dec 26, 2025	11.50	11.66	11.38	11.55	11.55	0.96%	28,762,120
Dec 25, 2025	11.20	11.63	11.13	11.44	11.44	1.42%	23,982,400
Dec 24, 2025	11.22	11.30	10.90	11.28	11.28	1.53%	23,139,850
Dec 23, 2025	11.04	11.27	10.88	11.11	11.11	0.82%	21,654,450
Dec 22, 2025	10.97	11.25	10.97	11.02	11.02	-	19,321,331
Dec 19, 2025	10.88	11.12	10.80	11.02	11.02	1.47%	18,000,790
Dec 18, 2025	10.79	11.27	10.72	10.86	10.86	0.37%	25,125,923
Dec 17, 2025	10.58	10.91	10.50	10.82	10.82	2.27%	16,677,160
Dec 16, 2025	10.95	10.95	10.52	10.58	10.58	-3.38%	17,603,110
Dec 15, 2025	10.78	11.13	10.71	10.95	10.95	2.24%	22,044,380
Dec 12, 2025	10.87	10.96	10.70	10.71	10.71	-0.93%	16,679,560
Dec 11, 2025	11.01	11.10	10.80	10.81	10.81	-1.91%	19,351,110
Dec 10, 2025	11.22	11.24	10.98	11.02	11.02	-2.22%	19,868,680
Dec 9, 2025	11.39	11.43	11.08	11.27	11.27	-0.97%	21,981,190
Dec 8, 2025	11.77	11.83	11.23	11.38	11.38	-2.65%	40,242,800
Dec 5, 2025	11.04	11.74	10.98	11.69	11.69	5.98%	41,532,130
Dec 4, 2025	11.10	11.25	10.88	11.03	11.03	-0.45%	18,607,340
Dec 3, 2025	11.15	11.30	11.02	11.08	11.08	-0.27%	19,095,300
Dec 2, 2025	11.09	11.23	10.95	11.11	11.11	-0.09%	20,726,940
Dec 1, 2025	11.29	11.35	11.04	11.12	11.12	-1.51%	26,171,680
Nov 28, 2025	10.88	11.39	10.84	11.29	11.29	2.82%	44,032,530
Nov 27, 2025	10.38	11.10	10.36	10.98	10.98	4.57%	43,761,660
Nov 26, 2025	10.77	10.84	10.47	10.50	10.50	-2.60%	35,505,820