SHA:600598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	11.99	12.03	11.86	11.95	11.95	-0.67%	14,281,993
Jul 27, 2026	11.80	12.05	11.76	12.03	12.03	1.01%	18,261,764
Jul 24, 2026	12.02	12.22	11.86	11.91	11.91	-1.33%	22,704,904
Jul 23, 2026	11.92	12.10	11.87	12.07	12.07	0.67%	24,966,940
Jul 22, 2026	11.52	12.01	11.44	11.99	11.99	3.90%	33,721,992
Jul 21, 2026	11.53	11.81	11.47	11.54	11.54	-0.94%	24,123,300
Jul 20, 2026	11.30	11.69	11.30	11.65	11.65	2.55%	28,660,601
Jul 17, 2026	11.41	11.50	11.32	11.36	11.36	-0.61%	29,014,575
Jul 16, 2026	11.51	11.66	11.37	11.43	11.43	-1.12%	21,146,424
Jul 15, 2026	11.34	11.70	11.26	11.56	11.56	0.96%	25,406,505
Jul 14, 2026	11.63	11.72	11.30	11.45	11.45	-2.88%	36,266,954
Jul 13, 2026	11.92	12.05	11.72	11.79	11.79	-1.09%	24,049,993
Jul 10, 2026	11.75	11.96	11.66	11.92	11.92	-0.08%	25,655,467
Jul 9, 2026	11.57	11.99	11.38	11.93	11.93	1.53%	33,301,518
Jul 8, 2026	11.30	11.81	11.24	11.75	11.75	3.98%	34,124,647
Jul 7, 2026	11.59	11.61	11.27	11.30	11.30	-2.16%	32,547,298
Jul 6, 2026	11.34	11.64	11.28	11.55	11.55	1.76%	26,245,099
Jul 3, 2026	11.16	11.39	11.15	11.35	11.35	0.89%	24,510,933
Jul 2, 2026	11.00	11.35	10.98	11.25	11.25	1.99%	32,969,199
Jul 1, 2026	10.83	11.10	10.70	11.03	11.03	1.75%	28,962,283
Jun 30, 2026	10.84	11.18	10.78	10.84	10.84	-0.28%	29,160,385
Jun 29, 2026	10.75	11.08	10.46	10.87	10.87	0.74%	42,835,196
Jun 26, 2026	10.62	10.96	10.60	10.79	10.79	0.94%	58,361,738
Jun 25, 2026	10.56	10.86	10.40	10.69	10.69	-4.72%	86,061,244
Jun 24, 2026	11.22	11.65	11.22	11.22	11.22	-10.02%	61,365,400
Jun 23, 2026	12.47	12.47	12.47	12.47	12.47	-10.03%	10,658,300
Jun 22, 2026	13.78	13.86	13.35	13.86	13.86	0.58%	21,862,670
Jun 18, 2026	13.88	14.01	13.76	13.78	13.78	-1.15%	17,735,742
Jun 17, 2026	14.02	14.03	13.81	13.94	13.94	-0.57%	11,224,955
Jun 16, 2026	14.18	14.19	13.95	14.02	14.02	-1.41%	14,172,100
Jun 15, 2026	14.27	14.35	14.08	14.22	14.22	-0.56%	16,253,644
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