SHA:600596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.79	12.80	12.45	12.49	12.49	-1.73%	21,388,312
Apr 29, 2026	12.35	12.78	12.13	12.71	12.71	1.92%	31,918,990
Apr 28, 2026	12.50	12.75	12.37	12.47	12.47	-0.32%	22,141,717
Apr 27, 2026	12.59	12.67	12.43	12.51	12.51	-0.71%	18,260,500
Apr 24, 2026	12.50	12.71	12.38	12.60	12.60	0.80%	27,417,431
Apr 23, 2026	12.35	12.65	12.20	12.50	12.50	0.97%	26,985,030
Apr 22, 2026	12.38	12.46	12.31	12.38	12.38	-0.40%	17,455,531
Apr 21, 2026	12.19	12.45	12.00	12.43	12.43	1.97%	24,260,660
Apr 20, 2026	12.12	12.32	12.04	12.19	12.19	0.74%	19,419,980
Apr 17, 2026	12.19	12.34	12.09	12.10	12.10	-1.47%	18,365,862
Apr 16, 2026	12.13	12.32	12.01	12.28	12.28	1.74%	21,942,703
Apr 15, 2026	12.50	12.55	12.06	12.07	12.07	-3.44%	28,718,384
Apr 14, 2026	12.13	12.50	12.00	12.50	12.50	3.05%	31,044,025
Apr 13, 2026	11.95	12.27	11.82	12.13	12.13	0.83%	26,924,460
Apr 10, 2026	12.03	12.27	11.86	12.03	12.03	0.75%	25,769,440
Apr 9, 2026	11.80	12.08	11.66	11.94	11.94	0.34%	33,367,240
Apr 8, 2026	11.77	12.05	11.50	11.90	11.90	3.48%	53,249,420
Apr 7, 2026	10.91	11.50	10.91	11.50	11.50	10.05%	26,920,850
Apr 3, 2026	10.83	10.83	10.40	10.45	10.45	-2.97%	13,617,300
Apr 2, 2026	10.93	11.08	10.66	10.77	10.77	-1.46%	13,375,780
Apr 1, 2026	10.88	10.98	10.76	10.93	10.93	2.25%	17,771,630
Mar 31, 2026	11.04	11.10	10.65	10.69	10.69	-3.08%	20,996,740
Mar 30, 2026	10.90	11.18	10.78	11.03	11.03	0.36%	23,645,290
Mar 27, 2026	10.72	11.18	10.68	10.99	10.99	1.38%	20,072,570
Mar 26, 2026	11.07	11.22	10.79	10.84	10.84	-1.99%	15,876,413
Mar 25, 2026	10.86	11.15	10.86	11.06	11.06	1.75%	16,380,251
Mar 24, 2026	10.90	10.95	10.51	10.87	10.87	1.40%	22,514,030
Mar 23, 2026	10.62	11.15	10.48	10.72	10.72	-1.56%	30,845,490
Mar 20, 2026	11.20	11.27	10.87	10.89	10.89	-2.59%	24,010,760
Mar 19, 2026	11.92	11.99	11.09	11.18	11.18	-6.83%	34,011,634
Mar 18, 2026	12.04	12.14	11.82	12.00	12.00	-0.41%	17,287,820
Mar 17, 2026	12.42	12.69	12.00	12.05	12.05	-3.68%	27,989,600
Mar 16, 2026	13.14	13.36	12.41	12.51	12.51	-4.72%	36,791,340
Mar 13, 2026	13.43	13.65	13.08	13.13	13.13	-2.23%	28,438,440
Mar 12, 2026	13.21	13.59	12.97	13.43	13.43	2.36%	45,581,190
Mar 11, 2026	12.73	13.22	12.56	13.12	13.12	3.14%	37,085,350
Mar 10, 2026	12.72	12.88	12.55	12.72	12.72	-	20,069,280
Mar 9, 2026	13.05	13.32	12.55	12.72	12.72	-3.34%	30,058,058
Mar 6, 2026	12.82	13.30	12.71	13.16	13.16	1.94%	28,415,890
Mar 5, 2026	12.92	13.10	12.72	12.91	12.91	2.06%	25,245,530
Mar 4, 2026	12.85	13.16	12.60	12.65	12.65	-2.99%	32,220,270
Mar 3, 2026	13.53	13.75	12.95	13.04	13.04	-4.47%	37,931,220
Mar 2, 2026	13.58	13.81	13.36	13.65	13.65	-0.22%	32,603,980
Feb 27, 2026	13.56	14.00	13.54	13.68	13.68	0.37%	30,474,454
Feb 26, 2026	13.71	13.93	13.55	13.63	13.63	-0.37%	32,976,770
Feb 25, 2026	13.50	14.04	13.40	13.68	13.68	2.24%	51,808,150
Feb 24, 2026	12.89	13.46	12.89	13.38	13.38	6.36%	43,254,990
Feb 13, 2026	12.83	12.84	12.57	12.58	12.58	-2.02%	18,207,410
Feb 12, 2026	12.98	13.03	12.75	12.84	12.84	-1.61%	19,004,060
Feb 11, 2026	12.57	13.19	12.52	13.05	13.05	3.33%	27,334,290