SHA:600598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.97	14.30	13.83	14.30	14.30	2.14%	18,318,017
Jun 11, 2026	13.90	14.15	13.88	14.00	14.00	0.21%	14,722,000
Jun 10, 2026	13.88	14.05	13.85	13.97	13.97	0.07%	13,366,435
Jun 9, 2026	14.12	14.19	13.84	13.96	13.96	-1.20%	17,202,119
Jun 8, 2026	14.22	14.40	14.01	14.13	14.13	-1.40%	17,952,870
Jun 5, 2026	14.26	14.47	14.24	14.33	14.33	-0.07%	16,088,245
Jun 4, 2026	14.44	14.65	14.24	14.34	14.34	-1.10%	16,724,588
Jun 3, 2026	14.55	14.56	14.32	14.50	14.50	0.07%	16,381,698
Jun 2, 2026	14.62	14.62	14.39	14.49	14.49	-0.82%	16,765,915
Jun 1, 2026	14.20	14.65	14.16	14.61	14.61	2.53%	22,218,533
May 29, 2026	14.15	14.39	14.04	14.25	14.25	0.42%	18,578,125
May 28, 2026	14.38	14.43	14.07	14.19	14.19	-1.53%	18,029,386
May 27, 2026	14.50	14.65	14.36	14.41	14.41	-0.41%	17,197,395
May 26, 2026	14.65	14.65	14.35	14.47	14.47	-0.48%	18,373,169
May 25, 2026	15.10	15.15	14.91	15.09	14.54	-0.40%	19,354,278
May 22, 2026	15.32	15.39	15.07	15.15	14.60	-1.05%	21,645,000
May 21, 2026	15.76	15.92	15.26	15.31	14.75	-2.86%	27,943,380
May 20, 2026	15.65	15.82	15.57	15.76	15.19	0.13%	15,702,250
May 19, 2026	15.58	15.77	15.50	15.74	15.17	1.29%	18,060,710
May 18, 2026	15.85	15.95	15.40	15.54	14.97	-2.20%	26,389,600
May 15, 2026	16.55	16.55	15.79	15.89	15.31	-3.93%	32,746,360
May 14, 2026	16.86	16.88	16.53	16.54	15.94	-1.72%	20,087,310
May 13, 2026	16.77	16.95	16.68	16.83	16.22	0.42%	18,963,180
May 12, 2026	16.80	17.00	16.66	16.76	16.15	-0.12%	22,671,970
May 11, 2026	16.79	17.10	16.75	16.78	16.17	-0.18%	23,109,300
May 8, 2026	16.65	16.89	16.63	16.81	16.20	1.20%	20,110,810
May 7, 2026	16.77	16.87	16.58	16.61	16.00	-1.37%	23,504,270
May 6, 2026	16.74	16.85	16.50	16.84	16.23	0.54%	28,745,560
Apr 30, 2026	16.55	16.81	16.48	16.75	16.14	0.90%	28,920,680
Apr 29, 2026	16.05	16.63	16.05	16.60	15.99	4.60%	49,403,560
Apr 28, 2026	15.80	15.94	15.77	15.87	15.29	0.13%	14,853,600
Apr 27, 2026	15.83	15.94	15.67	15.85	15.27	-0.38%	18,027,520
Apr 24, 2026	15.93	16.10	15.83	15.91	15.33	-0.62%	17,792,840
Apr 23, 2026	15.90	16.12	15.73	16.01	15.43	0.38%	27,896,190
Apr 22, 2026	16.05	16.16	15.87	15.95	15.37	-0.62%	25,482,290
Apr 21, 2026	16.15	16.22	15.96	16.05	15.47	-0.68%	20,187,560
Apr 20, 2026	16.20	16.26	15.96	16.16	15.57	0.06%	22,586,140
Apr 17, 2026	16.11	16.37	16.09	16.15	15.56	-0.49%	17,897,200
Apr 16, 2026	16.01	16.25	15.85	16.23	15.64	0.74%	31,527,180
Apr 15, 2026	16.00	16.15	15.86	16.11	15.52	0.06%	27,494,050
Apr 14, 2026	16.03	16.13	15.93	16.10	15.51	-	20,024,070
Apr 13, 2026	16.24	16.29	15.97	16.10	15.51	0.06%	28,863,090
Apr 10, 2026	16.30	16.30	16.07	16.09	15.50	-1.77%	43,827,950
Apr 9, 2026	16.25	16.54	16.12	16.38	15.78	0.55%	37,441,410
Apr 8, 2026	15.82	16.48	15.82	16.29	15.70	-0.24%	46,489,180
Apr 7, 2026	16.01	16.51	15.69	16.33	15.73	2.06%	39,511,950
Apr 3, 2026	16.63	16.64	15.76	16.00	15.42	-3.79%	48,216,770
Apr 2, 2026	16.29	16.99	16.29	16.63	16.02	1.90%	43,757,490
Apr 1, 2026	16.60	16.91	16.26	16.32	15.73	-2.28%	38,998,480
Mar 31, 2026	17.33	17.48	16.65	16.70	16.09	-4.46%	76,249,790