SHA:600597 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	6.89	6.95	6.82	6.84	6.84	-0.58%	8,513,641
Aug 10, 2026	6.75	6.95	6.69	6.88	6.88	2.38%	12,419,070
Aug 7, 2026	6.85	6.86	6.65	6.72	6.72	-1.61%	13,973,770
Aug 6, 2026	6.93	6.94	6.78	6.83	6.83	-1.30%	10,144,070
Aug 5, 2026	7.01	7.04	6.88	6.92	6.92	-1.42%	9,820,832
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