SHA:601599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.98	3.05	2.98	3.02	3.02	1.68%	19,483,200
Jul 30, 2026	2.97	3.04	2.95	2.97	2.97	-0.34%	20,196,100
Jul 29, 2026	2.95	3.01	2.94	2.98	2.98	1.36%	18,577,100
Jul 28, 2026	2.92	2.98	2.91	2.94	2.94	0.34%	15,726,700
Jul 27, 2026	2.84	2.94	2.84	2.93	2.93	3.17%	18,435,792
Jul 24, 2026	2.91	2.93	2.83	2.84	2.84	-3.07%	12,001,400
Jul 23, 2026	2.84	2.93	2.82	2.93	2.93	3.17%	14,416,100
Jul 22, 2026	2.89	2.90	2.82	2.84	2.84	-2.41%	14,219,600
Jul 21, 2026	2.91	2.93	2.85	2.91	2.91	-	17,187,100
Jul 20, 2026	2.96	3.01	2.88	2.91	2.91	-1.36%	21,149,499
Jul 17, 2026	3.02	3.07	2.94	2.95	2.95	-2.32%	20,135,900
Jul 16, 2026	3.00	3.07	2.97	3.02	3.02	0.67%	20,561,700
Jul 15, 2026	2.92	3.02	2.90	3.00	3.00	2.39%	23,030,121
Jul 14, 2026	2.87	2.93	2.84	2.93	2.93	2.09%	15,768,600
Jul 13, 2026	2.92	2.93	2.84	2.87	2.87	-2.05%	19,178,800
Jul 10, 2026	2.86	2.97	2.81	2.93	2.93	2.45%	22,490,400
Jul 9, 2026	2.84	2.89	2.80	2.86	2.86	0.35%	14,017,400
Jul 8, 2026	2.80	2.86	2.77	2.85	2.85	1.42%	14,008,400
Jul 7, 2026	2.86	2.87	2.80	2.81	2.81	-2.09%	12,509,641
Jul 6, 2026	2.87	2.92	2.86	2.87	2.87	-0.35%	13,783,200
Jul 3, 2026	2.85	2.90	2.83	2.88	2.88	1.05%	15,010,300
Jul 2, 2026	2.85	2.93	2.83	2.85	2.85	0.35%	17,042,900
Jul 1, 2026	2.80	2.90	2.77	2.84	2.84	1.79%	20,034,800
Jun 30, 2026	2.81	2.85	2.75	2.79	2.79	-1.06%	17,968,100
Jun 29, 2026	2.83	2.86	2.77	2.82	2.82	-0.70%	18,341,100
Jun 26, 2026	2.89	2.92	2.82	2.84	2.84	-2.07%	13,774,700
Jun 25, 2026	2.92	2.95	2.86	2.90	2.90	-1.36%	14,303,900
Jun 24, 2026	3.05	3.07	2.92	2.94	2.94	-3.61%	14,832,700
Jun 23, 2026	2.99	3.11	2.99	3.05	3.05	0.66%	15,603,700
Jun 22, 2026	2.98	3.03	2.90	3.03	3.03	1.00%	17,085,800
Jun 18, 2026	3.03	3.03	2.96	3.00	3.00	-1.32%	13,050,000
Jun 17, 2026	3.10	3.12	3.03	3.04	3.04	-2.56%	10,461,300
Jun 16, 2026	3.10	3.12	3.05	3.12	3.12	0.65%	11,046,800
Jun 15, 2026	3.11	3.16	3.08	3.10	3.10	-0.32%	12,940,902
Jun 12, 2026	3.05	3.12	3.02	3.11	3.11	2.30%	14,044,470
Jun 11, 2026	3.09	3.10	2.99	3.04	3.04	-1.62%	16,131,600
Jun 10, 2026	3.10	3.14	3.08	3.09	3.09	-0.96%	11,861,200
Jun 9, 2026	3.12	3.16	3.08	3.12	3.12	-	15,604,100
Jun 8, 2026	3.15	3.22	3.07	3.12	3.12	-1.89%	15,457,502
Jun 5, 2026	3.14	3.22	3.12	3.18	3.18	1.27%	16,480,400
Jun 4, 2026	3.18	3.21	3.12	3.14	3.14	-1.57%	14,862,660
Jun 3, 2026	3.26	3.27	3.17	3.19	3.19	-2.15%	13,122,800
Jun 2, 2026	3.36	3.36	3.24	3.26	3.26	-3.26%	21,808,800
Jun 1, 2026	3.23	3.38	3.22	3.37	3.37	3.69%	23,066,800
May 29, 2026	3.26	3.31	3.24	3.25	3.25	-0.31%	17,346,800
May 28, 2026	3.22	3.27	3.19	3.26	3.26	0.62%	17,405,770
May 27, 2026	3.24	3.30	3.21	3.24	3.24	-	17,229,400
May 26, 2026	3.31	3.31	3.21	3.24	3.24	-2.41%	17,101,700
May 25, 2026	3.32	3.35	3.27	3.32	3.32	0.30%	12,624,200
May 22, 2026	3.31	3.34	3.26	3.31	3.31	-	16,487,960