SHA:600598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.20	13.46	13.10	13.34	13.34	1.06%	13,619,669
Nov 12, 2026	13.21	13.38	13.19	13.20	13.20	-0.45%	10,446,401
Nov 11, 2026	13.42	13.50	13.19	13.26	13.26	-1.12%	14,390,383
Nov 10, 2026	13.53	13.56	13.31	13.41	13.41	-0.67%	12,773,500
Nov 9, 2026	13.65	13.78	13.49	13.50	13.50	-1.68%	13,274,100
Nov 6, 2026	13.46	13.84	13.42	13.73	13.73	0.96%	20,561,320
Nov 5, 2026	13.95	14.01	13.41	13.60	13.60	-2.16%	25,913,086
Nov 4, 2026	13.85	14.06	13.76	13.90	13.90	0.22%	21,764,168
Nov 3, 2026	13.67	13.95	13.58	13.87	13.87	1.39%	17,438,848
Nov 2, 2026	13.23	13.78	13.15	13.68	13.68	3.48%	25,563,203
Oct 30, 2026	13.41	13.41	13.13	13.22	13.22	-1.34%	11,870,816
Oct 29, 2026	13.35	13.50	13.10	13.40	13.40	-0.45%	21,510,037
Oct 28, 2026	13.35	13.60	13.29	13.46	13.46	0.82%	14,861,830
Oct 27, 2026	13.78	13.93	13.30	13.35	13.35	-3.54%	22,225,353
Oct 26, 2026	13.81	13.93	13.68	13.84	13.84	-0.29%	17,052,421
Oct 23, 2026	13.70	13.92	13.60	13.88	13.88	0.87%	27,220,800
Oct 22, 2026	13.79	13.95	13.64	13.76	13.76	0.73%	26,029,500
Oct 21, 2026	13.55	13.86	13.53	13.66	13.66	0.22%	18,825,108
Oct 20, 2026	13.31	13.69	13.30	13.63	13.63	2.25%	29,621,556
Oct 19, 2026	13.20	13.48	12.98	13.33	13.33	0.68%	20,094,100
Oct 16, 2026	13.15	13.49	13.10	13.24	13.24	0.84%	22,242,279
Oct 15, 2026	12.98	13.22	12.90	13.13	13.13	-	24,678,228
Oct 14, 2026	13.05	13.32	12.92	13.13	13.13	-	22,172,602
Oct 13, 2026	12.61	13.26	12.60	13.13	13.13	3.14%	36,363,998
Oct 12, 2026	13.08	13.34	12.68	12.73	12.73	-3.27%	33,597,200
Oct 9, 2026	12.70	13.21	12.60	13.16	13.16	4.11%	40,123,560
Oct 8, 2026	12.68	12.83	12.55	12.64	12.64	0.08%	15,668,920
Sep 30, 2026	12.45	12.74	12.38	12.63	12.63	1.69%	15,980,360
Sep 29, 2026	12.29	12.77	12.28	12.42	12.42	0.49%	18,685,200
Sep 28, 2026	12.55	12.58	11.99	12.36	12.36	-1.04%	29,668,955
Sep 24, 2026	12.77	12.93	12.48	12.49	12.49	-2.12%	19,359,258
Sep 23, 2026	13.05	13.08	12.72	12.76	12.76	-2.60%	20,260,163
Sep 22, 2026	12.81	13.42	12.71	13.10	13.10	2.18%	43,478,384
Sep 21, 2026	12.59	12.85	12.50	12.82	12.82	1.42%	27,737,390
Sep 18, 2026	12.37	12.75	12.36	12.64	12.64	0.56%	33,624,356
Sep 17, 2026	12.42	12.83	12.32	12.57	12.57	0.88%	37,857,361
Sep 16, 2026	12.33	12.49	12.20	12.46	12.46	1.05%	20,938,593
Sep 15, 2026	12.70	12.73	12.32	12.33	12.33	-2.76%	32,715,456
Sep 14, 2026	12.89	13.10	12.58	12.68	12.68	-2.76%	37,644,877
Sep 11, 2026	13.53	13.59	12.97	13.04	13.04	-3.05%	48,449,140
Sep 10, 2026	13.93	14.03	13.39	13.45	13.45	-3.38%	50,689,663
Sep 9, 2026	14.05	14.25	13.77	13.92	13.92	-1.00%	73,527,297
Sep 8, 2026	13.34	14.59	13.33	14.06	14.06	5.63%	114,489,045
Sep 7, 2026	13.16	13.43	13.13	13.31	13.31	1.53%	49,244,354
Sep 4, 2026	12.52	13.26	12.41	13.11	13.11	3.55%	71,153,706
Sep 3, 2026	12.66	12.85	12.44	12.66	12.66	-0.08%	47,002,519
Sep 2, 2026	13.51	13.57	12.57	12.67	12.67	-8.59%	88,537,947
Sep 1, 2026	13.01	14.07	12.96	13.86	13.86	7.44%	109,444,191
Aug 31, 2026	13.43	13.88	12.88	12.90	12.90	-3.87%	68,534,229
Aug 28, 2026	13.31	13.72	13.19	13.42	13.42	-1.03%	53,891,245