SHA:600597 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	6.98	7.00	6.86	6.91	6.91	-1.14%	7,600,299
May 22, 2026	7.11	7.11	6.98	6.99	6.99	-1.27%	7,795,600
May 21, 2026	7.12	7.18	7.08	7.08	7.08	-0.70%	6,533,900
May 20, 2026	7.23	7.23	7.12	7.13	7.13	-1.25%	5,558,100
May 19, 2026	7.15	7.23	7.12	7.22	7.22	0.98%	4,070,600
May 18, 2026	7.16	7.17	7.10	7.15	7.15	-0.42%	5,526,100
May 15, 2026	7.22	7.26	7.16	7.18	7.18	-0.55%	6,850,478
May 14, 2026	7.29	7.31	7.19	7.22	7.22	-0.96%	9,608,500
May 13, 2026	7.33	7.34	7.28	7.29	7.29	-0.55%	6,748,700
May 12, 2026	7.39	7.40	7.32	7.33	7.33	-0.95%	7,216,100
May 11, 2026	7.39	7.41	7.35	7.40	7.40	-	7,322,201
May 8, 2026	7.40	7.41	7.36	7.40	7.40	0.41%	5,105,900
May 7, 2026	7.46	7.47	7.30	7.37	7.37	-1.21%	6,570,200
May 6, 2026	7.40	7.49	7.39	7.46	7.46	0.81%	6,678,936
Apr 30, 2026	7.46	7.50	7.40	7.40	7.40	-0.80%	7,101,300