SHA:600598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.15	13.18	12.44	12.52	12.52	-5.94%	64,493,030
Aug 20, 2026	13.09	13.90	12.63	13.31	13.31	-3.97%	100,541,661
Aug 19, 2026	13.57	14.22	12.89	13.86	13.86	2.97%	149,557,359
Aug 18, 2026	12.24	13.46	12.20	13.46	13.46	9.97%	102,427,781
Aug 17, 2026	11.95	12.34	11.93	12.24	12.24	3.29%	41,917,789
Aug 14, 2026	11.98	12.05	11.76	11.85	11.85	-1.66%	21,930,826
Aug 13, 2026	12.04	12.06	11.82	12.05	12.05	-	25,115,441
Aug 12, 2026	11.98	12.07	11.95	12.05	12.05	0.08%	12,507,532
Aug 11, 2026	12.18	12.27	12.01	12.04	12.04	-1.39%	17,605,027
Aug 10, 2026	12.01	12.31	11.98	12.21	12.21	1.24%	25,499,200
Aug 7, 2026	12.12	12.15	11.90	12.06	12.06	-1.15%	22,206,820
Aug 6, 2026	12.17	12.35	12.05	12.20	12.20	0.25%	25,016,970
Aug 5, 2026	12.26	12.29	12.07	12.17	12.17	-0.90%	16,150,832
Aug 4, 2026	12.40	12.46	12.21	12.28	12.28	-1.21%	18,080,746
Aug 3, 2026	12.34	12.55	12.28	12.43	12.43	0.65%	18,278,237
Jul 31, 2026	12.29	12.48	12.20	12.35	12.35	-0.48%	22,065,290
Jul 30, 2026	12.19	12.68	12.16	12.41	12.41	1.72%	23,371,990
Jul 29, 2026	11.97	12.29	11.97	12.20	12.20	2.09%	23,692,200
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