SHA:600597 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	7.14	7.18	7.01	7.02	7.02	-1.82%	10,060,040
Aug 3, 2026	7.11	7.18	7.06	7.15	7.15	0.70%	8,926,601
Jul 31, 2026	6.97	7.13	6.96	7.10	7.10	-	12,271,361
Jul 30, 2026	6.97	7.13	6.91	7.10	7.10	1.43%	17,299,815
Jul 29, 2026	6.76	7.03	6.74	7.00	7.00	3.86%	19,690,375
Jul 28, 2026	6.60	6.76	6.56	6.74	6.74	1.97%	11,310,593
Jul 27, 2026	6.57	6.68	6.54	6.61	6.61	0.92%	7,964,546
Jul 24, 2026	6.68	6.71	6.54	6.55	6.55	-1.95%	7,089,166
Jul 23, 2026	6.68	6.71	6.60	6.68	6.68	-0.30%	6,842,776
Jul 22, 2026	6.69	6.73	6.56	6.70	6.70	-0.15%	14,027,553
Jul 21, 2026	6.83	6.95	6.69	6.71	6.71	-1.76%	16,712,500
Jul 20, 2026	6.79	6.95	6.74	6.83	6.83	0.15%	15,897,544
Jul 17, 2026	6.93	7.07	6.80	6.82	6.82	-1.02%	18,498,560
Jul 16, 2026	6.78	6.91	6.75	6.89	6.89	1.62%	13,388,247
Jul 15, 2026	6.56	6.79	6.55	6.78	6.78	2.88%	13,278,184
Jul 14, 2026	6.48	6.66	6.46	6.59	6.59	1.70%	13,642,500
Jul 13, 2026	6.39	6.53	6.33	6.48	6.48	1.73%	12,581,800
Jul 10, 2026	6.28	6.43	6.22	6.37	6.37	1.27%	7,403,047
Jul 9, 2026	6.44	6.44	6.26	6.29	6.29	-2.33%	7,970,498
Jul 8, 2026	6.34	6.48	6.29	6.44	6.44	1.42%	6,766,972
Jul 7, 2026	6.48	6.48	6.31	6.35	6.35	-1.55%	6,483,313
Jul 6, 2026	6.33	6.47	6.27	6.45	6.45	1.90%	9,317,902
Jul 3, 2026	6.28	6.40	6.26	6.33	6.33	1.12%	7,200,113
Jul 2, 2026	6.20	6.35	6.17	6.26	6.26	0.97%	10,043,690
Jul 1, 2026	6.07	6.26	6.05	6.20	6.20	2.14%	8,873,166
Jun 30, 2026	6.25	6.27	6.00	6.07	6.07	-2.88%	9,123,500
Jun 29, 2026	6.16	6.29	6.00	6.25	6.25	1.46%	10,551,200
Jun 26, 2026	6.27	6.27	6.12	6.16	6.16	-1.44%	7,305,775
Jun 25, 2026	6.37	6.37	6.19	6.25	6.25	-1.88%	10,784,500
Jun 24, 2026	6.55	6.55	6.37	6.37	6.37	-2.00%	5,696,601
Jun 23, 2026	6.41	6.65	6.41	6.50	6.50	0.62%	8,165,912
Jun 22, 2026	6.44	6.50	6.28	6.46	6.46	0.31%	8,348,259
Jun 18, 2026	6.54	6.57	6.44	6.44	6.44	-2.13%	6,453,208
Jun 17, 2026	6.66	6.67	6.52	6.58	6.58	-1.20%	7,769,008
Jun 16, 2026	6.79	6.79	6.64	6.66	6.66	-2.06%	6,941,200
Jun 15, 2026	6.77	6.86	6.76	6.80	6.80	0.15%	7,630,248
Jun 12, 2026	6.62	6.80	6.56	6.79	6.79	2.72%	11,865,820
Jun 11, 2026	6.80	6.83	6.59	6.61	6.61	-2.94%	8,275,600
Jun 10, 2026	6.66	6.83	6.62	6.81	6.81	2.25%	10,103,300
Jun 9, 2026	6.74	6.74	6.65	6.66	6.66	-1.33%	6,638,297
Jun 8, 2026	6.82	6.93	6.69	6.75	6.75	-1.89%	7,545,300
Jun 5, 2026	6.85	6.94	6.83	6.88	6.88	0.29%	4,730,700
Jun 4, 2026	6.90	6.94	6.76	6.86	6.86	-0.58%	7,586,900
Jun 3, 2026	7.04	7.05	6.85	6.90	6.90	-1.85%	7,499,300
Jun 2, 2026	7.10	7.15	7.02	7.03	7.03	-1.26%	8,022,982
Jun 1, 2026	6.96	7.13	6.90	7.12	7.12	2.45%	9,163,600
May 29, 2026	6.80	7.02	6.78	6.95	6.95	2.06%	9,078,569
May 28, 2026	6.87	6.91	6.76	6.81	6.81	-1.02%	6,673,100
May 27, 2026	6.91	6.97	6.76	6.88	6.88	-0.43%	9,535,592
May 26, 2026	6.89	6.94	6.87	6.91	6.91	-	4,677,897