SHA:600597 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	6.82	6.86	6.74	6.75	6.75	-0.88%	5,933,000
Oct 27, 2026	6.90	6.96	6.81	6.81	6.81	-1.59%	8,283,600
Oct 26, 2026	6.73	6.93	6.72	6.92	6.92	2.67%	9,842,691
Oct 23, 2026	6.67	6.76	6.64	6.74	6.74	0.90%	9,902,961
Oct 22, 2026	6.74	6.76	6.66	6.68	6.68	-1.18%	7,511,538
Oct 21, 2026	6.81	6.84	6.74	6.76	6.76	-0.73%	4,877,000
Oct 20, 2026	6.82	6.87	6.75	6.81	6.81	-0.15%	7,167,100
Oct 19, 2026	6.80	6.92	6.80	6.82	6.82	-0.58%	7,496,862
Oct 16, 2026	6.95	6.99	6.79	6.86	6.86	-1.15%	11,833,740
Oct 15, 2026	6.98	7.05	6.87	6.94	6.94	-1.14%	8,975,900
Oct 14, 2026	6.91	7.04	6.88	7.02	7.02	1.74%	9,813,241
Oct 13, 2026	6.98	6.98	6.85	6.90	6.90	-1.15%	8,814,000
Oct 12, 2026	7.04	7.10	6.93	6.98	6.98	-0.85%	8,815,800
Oct 9, 2026	6.89	7.08	6.89	7.04	7.04	2.62%	16,411,339
Oct 8, 2026	6.93	6.95	6.83	6.86	6.86	-1.01%	8,284,679
Sep 30, 2026	6.80	6.96	6.78	6.93	6.93	1.91%	10,790,747
Sep 29, 2026	6.76	6.80	6.73	6.80	6.80	0.44%	5,237,438
Sep 28, 2026	6.68	6.77	6.66	6.77	6.77	1.20%	8,732,546
Sep 24, 2026	6.74	6.79	6.66	6.69	6.69	-1.18%	6,275,400
Sep 23, 2026	6.73	6.86	6.70	6.77	6.77	0.45%	9,718,231
Sep 22, 2026	6.80	6.82	6.74	6.74	6.74	-1.17%	7,677,800
Sep 21, 2026	6.69	6.82	6.67	6.82	6.82	2.40%	10,259,657
Sep 18, 2026	6.75	6.79	6.66	6.66	6.66	-1.19%	8,668,642
Sep 17, 2026	6.75	6.76	6.68	6.74	6.74	-0.15%	5,719,700
Sep 16, 2026	6.79	6.80	6.68	6.75	6.75	-0.30%	8,552,803
Sep 15, 2026	6.84	6.88	6.75	6.77	6.77	-1.31%	5,613,600
Sep 14, 2026	6.88	6.94	6.83	6.86	6.86	-0.44%	5,694,400
Sep 11, 2026	7.00	7.02	6.84	6.89	6.89	-1.99%	8,575,000
Sep 10, 2026	7.07	7.15	7.00	7.03	7.03	-1.13%	7,530,792
Sep 9, 2026	7.15	7.19	7.08	7.11	7.11	-0.84%	8,662,020
Sep 8, 2026	7.10	7.19	7.08	7.17	7.17	1.13%	9,512,900
Sep 7, 2026	7.01	7.13	7.01	7.09	7.09	0.42%	9,913,118
Sep 4, 2026	6.88	7.09	6.85	7.06	7.06	2.62%	12,131,530
Sep 3, 2026	6.98	7.04	6.87	6.88	6.88	-1.57%	9,001,101
Sep 2, 2026	7.07	7.15	6.97	6.99	6.99	-1.27%	13,139,500
Sep 1, 2026	7.01	7.14	6.96	7.08	7.08	1.43%	17,380,063
Aug 31, 2026	7.22	7.33	6.96	6.98	6.98	0.87%	32,498,976
Aug 28, 2026	6.77	6.93	6.76	6.92	6.92	1.91%	10,610,436
Aug 27, 2026	6.80	6.88	6.74	6.79	6.79	-0.59%	6,329,500
Aug 26, 2026	6.78	6.90	6.77	6.83	6.83	0.44%	6,667,700
Aug 25, 2026	6.66	6.82	6.63	6.80	6.80	2.41%	10,922,246
Aug 24, 2026	6.60	6.67	6.57	6.64	6.64	0.30%	6,947,701
Aug 21, 2026	6.77	6.77	6.57	6.62	6.62	-2.22%	9,370,340
Aug 20, 2026	6.70	6.80	6.64	6.77	6.77	1.04%	9,553,700
Aug 19, 2026	6.78	6.84	6.65	6.70	6.70	-1.03%	10,765,300
Aug 18, 2026	6.72	6.81	6.70	6.77	6.77	0.45%	10,363,010
Aug 17, 2026	6.68	6.77	6.59	6.74	6.74	1.05%	9,636,700
Aug 14, 2026	6.84	6.84	6.64	6.67	6.67	-2.77%	11,975,840
Aug 13, 2026	6.83	6.92	6.80	6.86	6.86	0.15%	12,644,300
Aug 12, 2026	6.88	6.91	6.78	6.85	6.85	0.15%	9,387,100