SHA:600596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.19	13.26	12.08	13.26	13.26	10.04%	77,518,576
May 21, 2026	12.50	13.17	12.04	12.05	12.05	-1.95%	50,440,216
May 20, 2026	11.89	12.59	11.84	12.29	12.29	2.85%	34,468,899
May 19, 2026	11.89	12.08	11.68	11.95	11.95	2.14%	20,665,457
May 18, 2026	11.91	11.91	11.57	11.70	11.70	-1.85%	21,876,600
May 15, 2026	12.18	12.37	11.89	11.92	11.92	-2.13%	27,562,663
May 14, 2026	12.46	12.62	12.18	12.18	12.18	-2.56%	21,017,136
May 13, 2026	12.43	12.65	12.30	12.50	12.50	0.16%	25,001,825
May 12, 2026	12.48	12.72	12.31	12.48	12.48	0.16%	26,870,299
May 11, 2026	12.04	12.69	12.00	12.46	12.46	4.27%	42,317,640
May 8, 2026	11.87	12.11	11.82	11.95	11.95	0.42%	21,613,601
May 7, 2026	12.45	12.46	11.85	11.90	11.90	-4.42%	42,860,170
May 6, 2026	12.47	12.59	12.21	12.45	12.45	-0.32%	27,880,197
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