SHA:603580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	50.60	58.00	50.60	52.90	52.90	-5.87%	15,016,000
Jul 30, 2026	55.20	62.76	53.05	56.20	56.20	-3.05%	17,282,630
Jul 29, 2026	54.71	57.97	51.64	57.97	57.97	10.00%	17,685,822
Jul 28, 2026	46.00	52.70	45.01	52.70	52.70	10.00%	15,225,444
Jul 27, 2026	45.50	49.38	41.67	47.91	47.91	3.48%	15,281,900
Jul 24, 2026	40.88	46.30	40.88	46.30	46.30	10.00%	15,751,076
Jul 23, 2026	40.62	43.50	39.80	42.09	42.09	5.15%	14,270,892
Jul 22, 2026	34.00	40.03	33.90	40.03	40.03	10.00%	16,480,340
Jul 21, 2026	36.39	38.00	36.39	36.39	36.39	-9.99%	5,485,700
Jul 20, 2026	49.41	49.41	40.43	40.43	40.43	-10.00%	20,929,340
Jul 17, 2026	44.92	44.92	44.92	44.92	44.92	9.99%	273,600
Jul 16, 2026	40.84	40.84	40.84	40.84	40.84	9.99%	147,400
Jul 15, 2026	37.13	37.13	37.13	37.13	37.13	10.01%	104,096
Jul 14, 2026	33.75	33.75	33.75	33.75	33.75	10.01%	614,919
Jul 6, 2026	30.05	33.14	29.81	30.68	30.68	1.83%	13,440,530
Jul 3, 2026	28.00	30.13	27.70	30.13	30.13	10.00%	6,984,570
Jul 2, 2026	24.80	27.39	23.66	27.39	27.39	10.00%	3,123,935
Jul 1, 2026	26.82	26.82	23.56	24.90	24.90	2.13%	4,774,500
Jun 30, 2026	24.38	24.38	24.38	24.38	24.38	-	-
Jun 29, 2026	23.00	24.38	22.23	24.38	24.38	5.00%	952,920
Jun 26, 2026	23.58	23.82	22.72	23.22	23.22	-2.44%	620,900
Jun 25, 2026	24.00	24.30	23.50	23.80	23.80	-0.83%	502,500
Jun 24, 2026	25.44	25.44	23.51	24.00	24.00	-2.76%	939,300
Jun 23, 2026	25.86	25.87	24.68	24.68	24.68	-5.00%	1,201,400
Jun 22, 2026	27.24	27.24	25.98	25.98	25.98	-5.01%	2,329,300
Jun 18, 2026	27.35	27.35	26.81	27.35	27.35	4.99%	2,407,177
Jun 17, 2026	25.31	26.05	24.50	26.05	26.05	5.00%	1,561,260
Jun 16, 2026	25.47	25.47	24.20	24.81	24.81	2.27%	1,308,856
Jun 15, 2026	23.55	24.26	23.20	24.26	24.26	5.02%	849,700
Jun 12, 2026	23.17	23.65	22.88	23.10	23.10	-0.26%	441,600
Jun 11, 2026	23.36	24.00	22.98	23.16	23.16	-0.86%	826,805
Jun 10, 2026	22.48	23.58	22.48	23.36	23.36	3.96%	1,230,205
Jun 9, 2026	22.50	23.00	21.83	22.47	22.47	0.04%	979,000
Jun 8, 2026	21.92	23.24	21.36	22.46	22.46	-0.09%	754,906
Jun 5, 2026	24.10	24.10	22.30	22.48	22.48	-2.47%	837,200
Jun 4, 2026	23.15	23.51	22.20	23.05	23.05	-0.26%	911,200
Jun 3, 2026	23.90	24.37	23.11	23.11	23.11	-4.27%	999,408
Jun 2, 2026	23.90	24.25	23.33	24.14	24.14	-0.66%	919,692
Jun 1, 2026	25.48	25.91	24.01	24.30	24.30	-2.61%	1,217,311
May 29, 2026	25.60	26.27	24.22	24.95	24.95	-0.28%	2,651,861
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