SHA:600596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	14.50	14.99	13.87	14.36	14.36	0.42%	93,060,935
Jun 11, 2026	14.73	15.70	14.12	14.30	14.30	-3.57%	105,146,099
Jun 10, 2026	15.22	15.92	14.84	14.93	14.83	-0.07%	122,399,272
Jun 9, 2026	13.83	14.94	13.70	14.94	14.84	10.01%	74,434,533
Jun 8, 2026	13.60	14.01	13.30	13.58	13.49	-5.76%	70,117,259
Jun 5, 2026	14.32	15.11	14.27	14.41	14.31	0.63%	92,040,150
Jun 4, 2026	14.40	14.57	14.08	14.32	14.22	-0.56%	107,567,100
Jun 3, 2026	13.23	14.40	13.21	14.40	14.30	10.01%	118,541,700
Jun 2, 2026	13.26	13.67	12.75	13.09	13.00	-1.28%	71,884,730
Jun 1, 2026	12.08	13.26	12.07	13.26	13.17	10.04%	58,191,490
May 29, 2026	12.49	12.56	11.98	12.05	11.97	-3.75%	37,520,260
May 28, 2026	12.55	12.75	11.84	12.52	12.44	-0.40%	53,633,330
May 27, 2026	13.02	13.25	12.48	12.57	12.49	-3.83%	40,136,340
May 26, 2026	13.04	13.30	12.81	13.07	12.98	-0.23%	49,044,060
May 25, 2026	13.67	13.76	12.98	13.10	13.01	-1.21%	85,561,700
May 22, 2026	12.19	13.26	12.08	13.26	13.17	10.04%	77,518,570
May 21, 2026	12.50	13.17	12.04	12.05	11.97	-1.95%	50,440,210
May 20, 2026	11.89	12.59	11.84	12.29	12.21	2.85%	34,468,890
May 19, 2026	11.89	12.08	11.68	11.95	11.87	2.14%	20,665,450
May 18, 2026	11.91	11.91	11.57	11.70	11.62	-1.85%	21,876,600
May 15, 2026	12.18	12.37	11.89	11.92	11.84	-2.13%	27,562,660
May 14, 2026	12.46	12.62	12.18	12.18	12.10	-2.56%	21,017,130
May 13, 2026	12.43	12.65	12.30	12.50	12.42	0.16%	25,001,820
May 12, 2026	12.48	12.72	12.31	12.48	12.40	0.16%	26,870,290
May 11, 2026	12.04	12.69	12.00	12.46	12.38	4.27%	42,317,640
May 8, 2026	11.87	12.11	11.82	11.95	11.87	0.42%	21,613,600
May 7, 2026	12.45	12.46	11.85	11.90	11.82	-4.42%	42,860,170
May 6, 2026	12.47	12.59	12.21	12.45	12.37	-0.32%	27,880,190
Apr 30, 2026	12.79	12.80	12.45	12.49	12.41	-1.73%	21,388,310
Apr 29, 2026	12.35	12.78	12.13	12.71	12.62	1.92%	31,918,990
Apr 28, 2026	12.50	12.75	12.37	12.47	12.39	-0.32%	22,141,710
Apr 27, 2026	12.59	12.67	12.43	12.51	12.43	-0.71%	18,260,500
Apr 24, 2026	12.50	12.71	12.38	12.60	12.52	0.80%	27,417,430
Apr 23, 2026	12.35	12.65	12.20	12.50	12.42	0.97%	26,985,030
Apr 22, 2026	12.38	12.46	12.31	12.38	12.30	-0.40%	17,455,530
Apr 21, 2026	12.19	12.45	12.00	12.43	12.35	1.97%	24,260,660
Apr 20, 2026	12.12	12.32	12.04	12.19	12.11	0.74%	19,419,980
Apr 17, 2026	12.19	12.34	12.09	12.10	12.02	-1.47%	18,365,860
Apr 16, 2026	12.13	12.32	12.01	12.28	12.20	1.74%	21,942,700
Apr 15, 2026	12.50	12.55	12.06	12.07	11.99	-3.44%	28,718,380
Apr 14, 2026	12.13	12.50	12.00	12.50	12.42	3.05%	31,044,020
Apr 13, 2026	11.95	12.27	11.82	12.13	12.05	0.83%	26,924,460
Apr 10, 2026	12.03	12.27	11.86	12.03	11.95	0.75%	25,769,440
Apr 9, 2026	11.80	12.08	11.66	11.94	11.86	0.34%	33,367,240
Apr 8, 2026	11.77	12.05	11.50	11.90	11.82	3.48%	53,249,420
Apr 7, 2026	10.91	11.50	10.91	11.50	11.42	10.05%	26,920,850
Apr 3, 2026	10.83	10.83	10.40	10.45	10.38	-2.97%	13,617,300
Apr 2, 2026	10.93	11.08	10.66	10.77	10.70	-1.46%	13,375,780
Apr 1, 2026	10.88	10.98	10.76	10.93	10.86	2.25%	17,771,630
Mar 31, 2026	11.04	11.10	10.65	10.69	10.62	-3.08%	20,996,740