SHA:600596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	8.65	8.80	8.51	8.53	8.53	-1.39%	18,781,651
Nov 6, 2026	8.43	8.79	8.42	8.65	8.65	-1.48%	20,337,600
Nov 5, 2026	8.42	8.94	8.40	8.78	8.78	3.54%	37,208,741
Nov 4, 2026	8.23	8.52	8.16	8.48	8.48	3.04%	31,202,958
Nov 3, 2026	8.26	8.39	8.16	8.23	8.23	-0.96%	26,932,660
Nov 2, 2026	8.11	8.35	8.02	8.31	8.31	2.97%	30,971,492
Oct 30, 2026	8.29	8.40	8.07	8.07	8.07	-3.70%	32,147,080
Oct 29, 2026	8.60	8.71	8.37	8.38	8.38	-3.68%	40,028,257
Oct 28, 2026	9.24	9.32	8.69	8.70	8.70	-9.94%	75,986,020
Oct 27, 2026	10.00	10.09	9.66	9.66	9.66	-3.11%	20,707,000
Oct 26, 2026	10.00	10.13	9.88	9.97	9.97	-0.80%	18,872,964
Oct 23, 2026	9.87	10.10	9.46	10.05	10.05	0.80%	36,059,624
Oct 22, 2026	10.43	10.43	9.97	9.97	9.97	-4.13%	25,040,272
Oct 21, 2026	10.29	10.56	10.21	10.40	10.40	1.66%	23,698,760
Oct 20, 2026	10.03	10.41	10.00	10.23	10.23	1.39%	22,842,948
Oct 19, 2026	9.90	10.15	9.90	10.09	10.09	1.00%	18,870,269
Oct 16, 2026	9.90	10.21	9.84	9.99	9.99	1.94%	25,107,982
Oct 15, 2026	9.80	10.08	9.75	9.80	9.80	-4.76%	27,743,130
Oct 14, 2026	10.80	10.80	10.27	10.29	10.29	-4.72%	28,484,030
Oct 13, 2026	10.66	10.91	10.47	10.80	10.80	-0.74%	34,390,061
Oct 12, 2026	10.80	10.98	10.65	10.88	10.88	-0.64%	32,790,700
Oct 9, 2026	10.48	10.98	10.48	10.95	10.95	4.48%	46,207,587
Oct 8, 2026	10.63	10.76	10.43	10.48	10.48	-1.04%	25,469,413
Sep 30, 2026	10.50	10.69	10.38	10.59	10.59	1.24%	27,126,604
Sep 29, 2026	10.42	10.55	10.35	10.46	10.46	0.19%	20,947,628
Sep 28, 2026	11.21	11.22	10.41	10.44	10.44	-6.79%	47,825,750
Sep 24, 2026	11.72	11.80	11.20	11.20	11.20	-5.33%	50,391,262
Sep 23, 2026	11.77	11.89	11.61	11.83	11.83	0.25%	43,218,704
Sep 22, 2026	12.06	12.14	11.70	11.80	11.80	-1.91%	61,757,556
Sep 21, 2026	11.91	12.06	11.88	12.03	12.03	0.33%	49,821,506
Sep 18, 2026	11.94	12.10	11.78	11.99	11.99	0.93%	57,860,480
Sep 17, 2026	12.31	12.50	11.80	11.88	11.88	-3.73%	84,320,820
Sep 16, 2026	12.26	12.83	12.06	12.34	12.34	-1.36%	89,284,934
Sep 15, 2026	12.70	13.08	12.48	12.51	12.51	-3.17%	88,218,248
Sep 14, 2026	12.20	13.18	11.90	12.92	12.92	3.44%	116,985,790
Sep 11, 2026	11.79	12.74	11.68	12.49	12.49	3.91%	121,415,094
Sep 10, 2026	12.25	12.48	11.99	12.02	12.02	-4.75%	106,944,800
Sep 9, 2026	12.26	12.94	12.01	12.62	12.62	4.47%	181,980,847
Sep 8, 2026	11.48	12.08	11.23	12.08	12.08	10.02%	132,634,949
Sep 7, 2026	11.06	11.12	10.93	10.98	10.98	-0.36%	35,032,250
Sep 4, 2026	11.26	11.46	10.93	11.02	11.02	-2.39%	62,297,091
Sep 3, 2026	10.89	11.41	10.77	11.29	11.29	4.44%	70,185,410
Sep 2, 2026	11.02	11.06	10.62	10.81	10.81	-2.96%	43,194,423
Sep 1, 2026	11.00	11.33	11.00	11.14	11.14	0.72%	52,869,297
Aug 31, 2026	11.21	11.24	10.87	11.06	11.06	-0.63%	42,720,402
Aug 28, 2026	10.86	11.20	10.81	11.13	11.13	2.20%	43,892,850
Aug 27, 2026	10.52	10.93	10.44	10.89	10.89	3.81%	37,553,934
Aug 26, 2026	10.34	10.61	10.24	10.49	10.49	1.16%	28,752,390
Aug 25, 2026	10.30	10.51	10.23	10.37	10.37	-0.10%	29,685,484
Aug 24, 2026	10.66	10.79	10.31	10.38	10.38	-2.26%	30,876,494