SHA:600596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	10.53	10.68	10.41	10.62	10.62	0.85%	21,499,990
Aug 20, 2026	10.78	10.83	10.50	10.53	10.53	-1.68%	28,960,250
Aug 19, 2026	11.18	11.27	10.64	10.71	10.71	-5.14%	40,621,949
Aug 18, 2026	11.16	11.42	11.10	11.29	11.29	0.80%	36,393,000
Aug 17, 2026	10.78	11.21	10.72	11.20	11.20	4.09%	36,165,090
Aug 14, 2026	10.72	10.85	10.63	10.76	10.76	0.56%	20,413,372
Aug 13, 2026	10.94	11.03	10.68	10.70	10.70	-2.10%	27,400,890
Aug 12, 2026	10.91	11.03	10.80	10.93	10.93	0.37%	25,229,600
Aug 11, 2026	11.10	11.15	10.87	10.89	10.89	-2.42%	31,059,340
Aug 10, 2026	11.10	11.22	11.03	11.16	11.16	0.90%	32,851,510
Aug 7, 2026	10.85	11.10	10.76	11.06	11.06	1.19%	39,006,260
Aug 6, 2026	10.80	11.06	10.74	10.93	10.93	0.64%	36,956,300
Aug 5, 2026	10.58	10.97	10.52	10.86	10.86	2.16%	40,680,211
Aug 4, 2026	10.48	10.73	10.41	10.63	10.63	1.63%	35,852,690
Aug 3, 2026	10.26	10.52	10.22	10.46	10.46	1.26%	33,386,510
Jul 31, 2026	10.50	10.59	10.28	10.33	10.33	0.29%	47,142,710
Jul 30, 2026	10.10	10.58	10.08	10.30	10.30	0.49%	48,434,850
Jul 29, 2026	9.87	10.32	9.60	10.25	10.25	3.64%	50,929,502
Jul 28, 2026	9.90	10.01	9.82	9.89	9.89	-1.69%	30,205,820
Jul 27, 2026	9.77	10.08	9.75	10.06	10.06	2.24%	28,944,428
Jul 24, 2026	10.20	10.27	9.83	9.84	9.84	-4.37%	34,900,257
Jul 23, 2026	9.88	10.34	9.83	10.29	10.29	4.26%	41,453,271
Jul 22, 2026	10.11	10.23	9.82	9.87	9.87	-3.42%	42,205,717
Jul 21, 2026	9.88	10.28	9.53	10.22	10.22	3.55%	55,851,037
Jul 20, 2026	10.50	10.52	9.67	9.87	9.87	-4.45%	59,568,410
Jul 17, 2026	10.89	10.98	10.19	10.33	10.33	-5.58%	54,436,492
Jul 16, 2026	11.54	11.60	10.82	10.94	10.94	-6.26%	48,899,180
Jul 15, 2026	11.51	11.92	11.43	11.67	11.67	1.21%	48,676,407
Jul 14, 2026	11.31	11.57	11.11	11.53	11.53	1.77%	48,255,260
Jul 13, 2026	12.31	12.40	11.33	11.33	11.33	-10.01%	80,111,386
Jul 10, 2026	13.50	13.61	12.59	12.59	12.59	-6.18%	93,174,522
Jul 9, 2026	12.73	13.75	12.30	13.42	13.42	6.25%	79,827,346
Jul 8, 2026	13.31	13.35	12.52	12.63	12.63	-3.59%	51,382,302
Jul 7, 2026	13.50	13.77	13.06	13.10	13.10	-3.46%	61,757,894
Jul 6, 2026	13.56	14.19	13.51	13.57	13.57	2.03%	80,037,626
Jul 3, 2026	14.39	14.45	13.28	13.30	13.30	-6.99%	106,871,401
Jul 2, 2026	14.72	14.84	13.91	14.30	14.30	-6.11%	103,189,595
Jul 1, 2026	15.70	16.44	14.39	15.23	15.23	-4.57%	140,743,164
Jun 30, 2026	15.82	16.68	15.47	15.96	15.96	-0.37%	111,608,352
Jun 29, 2026	17.71	18.39	16.02	16.02	16.02	-10.00%	126,617,505