SHA:601598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.00	6.18	5.98	6.07	6.07	1.17%	14,642,680
May 28, 2026	6.01	6.15	5.99	6.00	6.00	-1.15%	16,112,030
May 27, 2026	6.41	6.41	5.98	6.07	6.07	-5.01%	26,047,700
May 26, 2026	6.34	6.45	6.32	6.39	6.39	0.16%	19,960,480
May 25, 2026	6.25	6.38	6.18	6.38	6.38	2.08%	20,147,350
May 22, 2026	6.19	6.33	6.04	6.25	6.25	1.46%	21,893,530
May 21, 2026	6.26	6.38	6.16	6.16	6.16	-1.91%	23,876,630
May 20, 2026	6.07	6.33	6.06	6.28	6.28	2.95%	31,102,170
May 19, 2026	5.89	6.11	5.88	6.10	6.10	3.74%	20,338,222
May 18, 2026	6.05	6.16	5.81	5.88	5.88	-3.13%	22,779,860
May 15, 2026	6.17	6.19	6.02	6.07	6.07	-1.30%	19,300,630
May 14, 2026	6.22	6.27	6.13	6.15	6.15	-0.65%	16,994,920
May 13, 2026	6.14	6.20	6.09	6.19	6.19	1.14%	18,137,220
May 12, 2026	6.03	6.15	6.03	6.12	6.12	1.16%	15,235,050
May 11, 2026	6.06	6.10	5.99	6.05	6.05	-0.49%	17,136,260
May 8, 2026	5.99	6.09	5.98	6.08	6.08	1.33%	15,670,490
May 7, 2026	5.93	6.07	5.93	6.00	6.00	0.67%	16,375,750
May 6, 2026	6.00	6.01	5.85	5.96	5.96	-0.67%	24,099,940
Apr 30, 2026	6.05	6.05	5.94	6.00	6.00	-0.99%	14,752,960
Apr 29, 2026	6.12	6.14	6.01	6.06	6.06	-0.98%	18,646,640
Apr 28, 2026	5.96	6.14	5.95	6.12	6.12	2.34%	16,542,170
Apr 27, 2026	6.07	6.12	5.96	5.98	5.98	-1.32%	13,841,570
Apr 24, 2026	6.12	6.19	6.05	6.06	6.06	-0.82%	10,750,290
Apr 23, 2026	6.12	6.14	6.03	6.11	6.11	-0.16%	10,448,660
Apr 22, 2026	6.18	6.25	6.10	6.12	6.12	-1.13%	11,556,270
Apr 21, 2026	6.11	6.23	6.09	6.19	6.19	0.98%	14,120,780
Apr 20, 2026	6.08	6.13	6.02	6.13	6.13	1.16%	16,076,680
Apr 17, 2026	6.05	6.10	6.03	6.06	6.06	-0.33%	11,364,400
Apr 16, 2026	6.12	6.18	6.03	6.08	6.08	-0.33%	16,870,730
Apr 15, 2026	6.04	6.12	6.03	6.10	6.10	0.66%	14,621,150
Apr 14, 2026	6.19	6.19	6.01	6.06	6.06	-1.78%	17,834,560
Apr 13, 2026	6.23	6.24	6.08	6.17	6.17	-1.75%	19,119,370
Apr 10, 2026	6.31	6.36	6.15	6.28	6.28	2.11%	27,843,500
Apr 9, 2026	6.18	6.29	6.10	6.15	6.15	-1.13%	21,968,720
Apr 8, 2026	6.38	6.43	6.13	6.22	6.22	-3.57%	39,683,370
Apr 7, 2026	6.32	6.50	6.28	6.45	6.45	2.87%	30,981,440
Apr 3, 2026	6.29	6.36	6.23	6.27	6.27	-0.48%	19,593,200
Apr 2, 2026	6.20	6.35	6.16	6.30	6.30	1.45%	28,472,520
Apr 1, 2026	6.18	6.28	6.11	6.21	6.21	0.81%	29,127,990
Mar 31, 2026	6.00	6.36	6.00	6.16	6.16	3.53%	43,242,870
Mar 30, 2026	5.76	5.98	5.76	5.95	5.95	2.23%	26,345,490
Mar 27, 2026	5.78	5.85	5.75	5.82	5.82	0.17%	12,729,900
Mar 26, 2026	5.81	5.87	5.80	5.81	5.81	-0.51%	10,671,640
Mar 25, 2026	5.71	5.88	5.67	5.84	5.84	2.46%	17,529,110
Mar 24, 2026	5.61	5.71	5.56	5.70	5.70	2.89%	13,983,610
Mar 23, 2026	5.74	5.75	5.50	5.54	5.54	-4.15%	23,230,660
Mar 20, 2026	5.84	5.90	5.78	5.78	5.78	-1.03%	14,339,040
Mar 19, 2026	5.89	5.92	5.82	5.84	5.84	-1.18%	13,764,460
Mar 18, 2026	5.92	6.01	5.87	5.91	5.91	-0.67%	14,295,720
Mar 17, 2026	5.98	6.04	5.94	5.95	5.95	-0.17%	13,607,350