SHA:603580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	24.46	25.02	23.33	25.02	25.02	4.99%	1,574,800
May 27, 2026	23.90	23.90	22.90	23.83	23.83	1.40%	1,931,000
May 26, 2026	23.65	24.59	22.68	23.50	23.50	0.34%	2,113,560
May 25, 2026	24.60	25.27	23.33	23.42	23.42	-4.64%	2,708,500
May 22, 2026	24.33	25.34	24.18	24.56	24.56	0.57%	1,556,600
May 21, 2026	23.58	25.40	23.58	24.42	24.42	0.04%	2,771,200
May 20, 2026	24.41	24.41	24.41	24.41	24.41	-4.98%	628,300
May 19, 2026	26.01	26.42	25.69	25.69	25.69	-4.99%	1,738,800
May 18, 2026	26.57	27.04	25.81	27.04	27.04	5.01%	2,288,258
May 15, 2026	25.49	25.90	24.76	25.75	25.75	0.70%	2,210,300
May 14, 2026	25.91	26.64	24.80	25.57	25.57	-1.31%	2,708,320
May 13, 2026	28.05	28.09	25.72	25.91	25.91	-4.29%	5,032,868
May 12, 2026	27.07	27.07	27.07	27.07	27.07	5.00%	459,300
May 11, 2026	25.78	25.78	25.35	25.78	25.78	5.01%	1,877,100
May 8, 2026	23.94	24.55	23.94	24.55	24.55	5.00%	626,700
May 7, 2026	22.00	23.38	21.91	23.38	23.38	4.98%	1,669,000
May 6, 2026	22.27	22.27	21.25	22.27	22.27	5.00%	4,088,260
Apr 30, 2026	21.21	21.21	21.21	21.21	21.21	5.00%	262,008
Apr 29, 2026	19.59	20.25	19.21	20.20	20.20	3.11%	1,534,572
Apr 28, 2026	20.00	20.68	19.31	19.59	19.59	-0.76%	2,029,255
Apr 27, 2026	19.55	19.74	18.50	19.74	19.74	5.00%	2,794,531
Apr 24, 2026	18.03	19.56	18.03	18.80	18.80	-0.95%	2,462,139
Apr 23, 2026	19.20	19.70	18.86	18.98	18.98	-2.27%	1,349,668
Apr 22, 2026	19.36	19.88	18.93	19.42	19.42	0.31%	1,961,855
Apr 21, 2026	19.80	20.00	19.03	19.36	19.36	-3.34%	2,442,500
Apr 20, 2026	19.63	20.35	19.11	20.03	20.03	3.35%	2,933,700
Apr 17, 2026	19.28	19.90	19.09	19.38	19.38	2.27%	2,928,792
Apr 16, 2026	18.00	19.00	18.00	18.95	18.95	2.77%	2,150,200
Apr 15, 2026	19.38	19.38	18.44	18.44	18.44	-5.00%	3,520,487
Apr 14, 2026	19.22	19.41	19.10	19.41	19.41	4.98%	3,488,736
Apr 13, 2026	17.79	18.49	17.61	18.49	18.49	5.00%	2,002,300
Apr 10, 2026	16.95	17.61	16.78	17.61	17.61	5.01%	2,602,252
Apr 9, 2026	16.77	16.85	16.44	16.77	16.77	-	809,900
Apr 8, 2026	16.44	16.80	16.30	16.77	16.77	2.63%	1,102,500
Apr 7, 2026	17.00	17.35	16.12	16.34	16.34	-3.48%	1,729,860
Apr 3, 2026	16.99	17.26	16.35	16.93	16.93	0.77%	1,649,100
Apr 2, 2026	17.85	17.85	16.78	16.80	16.80	-4.71%	1,414,700
Apr 1, 2026	17.85	18.23	17.57	17.63	17.63	0.63%	1,587,900
Mar 31, 2026	17.78	18.23	17.40	17.52	17.52	0.92%	3,350,780
Mar 30, 2026	16.30	17.36	16.28	17.36	17.36	5.02%	1,776,692
Mar 27, 2026	17.48	17.48	16.50	16.53	16.53	-3.33%	1,523,200
Mar 26, 2026	17.00	17.60	16.88	17.10	17.10	-0.06%	1,716,060
Mar 25, 2026	15.92	17.23	15.92	17.11	17.11	4.27%	3,323,208
Mar 24, 2026	16.41	16.41	16.41	16.41	16.41	-4.98%	681,100
Mar 23, 2026	17.27	17.33	17.27	17.27	17.27	-5.01%	746,800
Mar 20, 2026	18.10	18.18	17.47	18.18	18.18	5.03%	5,832,784
Mar 19, 2026	16.80	17.31	16.80	17.31	17.31	4.97%	988,080
Mar 18, 2026	16.43	16.49	15.72	16.49	16.49	5.03%	3,908,700
Mar 17, 2026	14.91	15.70	14.91	15.70	15.70	5.02%	901,300
Mar 16, 2026	15.12	15.30	14.66	14.95	14.95	-0.73%	1,213,400