SHA:600596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	17.31	18.39	16.78	17.80	17.80	3.79%	130,771,670
Jun 25, 2026	17.30	17.84	16.90	17.15	17.15	-0.81%	109,557,000
Jun 24, 2026	15.72	17.29	15.65	17.29	17.29	9.99%	108,390,456
Jun 23, 2026	16.70	16.86	15.60	15.72	15.72	-5.02%	88,224,019
Jun 22, 2026	15.20	16.80	15.10	16.55	16.55	7.61%	103,988,895
Jun 18, 2026	15.98	16.00	15.13	15.38	15.38	-3.81%	89,676,486
Jun 17, 2026	15.60	16.43	15.00	15.99	15.99	0.50%	102,273,129
Jun 16, 2026	15.28	16.36	15.14	15.91	15.91	5.09%	125,366,763
Jun 15, 2026	14.70	15.16	14.35	15.14	15.14	5.43%	106,228,633
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