SHA:603580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	80.21	80.21	72.70	72.80	72.80	-9.88%	14,505,940
Aug 21, 2026	77.10	82.27	73.00	80.78	80.78	8.01%	18,128,656
Aug 20, 2026	67.90	74.79	67.20	74.79	74.79	10.00%	13,222,800
Aug 19, 2026	65.00	70.30	61.11	67.99	67.99	6.20%	18,821,852
Aug 18, 2026	59.95	64.02	59.88	64.02	64.02	10.00%	7,550,780
Aug 17, 2026	53.97	58.20	53.97	58.20	58.20	10.00%	9,389,000
Aug 14, 2026	53.03	53.99	50.66	52.91	52.91	-1.30%	8,172,911
Aug 13, 2026	55.66	55.95	52.25	53.69	53.61	-4.72%	12,361,400
Aug 12, 2026	55.75	57.95	53.48	56.35	56.26	-0.93%	11,904,568
Aug 11, 2026	58.03	62.99	55.61	56.88	56.79	-3.94%	16,688,939
Aug 10, 2026	53.00	59.21	52.08	59.21	59.12	9.99%	15,092,300
Aug 7, 2026	53.95	54.20	50.71	53.83	53.75	0.24%	10,091,536
Aug 6, 2026	55.67	55.99	51.50	53.70	53.62	-4.48%	12,551,852
Aug 5, 2026	53.80	56.60	52.35	56.22	56.13	4.52%	15,079,268
Aug 4, 2026	48.97	53.79	48.60	53.79	53.71	10.00%	10,632,988
Aug 3, 2026	52.89	52.89	47.70	48.90	48.83	-7.56%	12,352,971
Jul 31, 2026	50.60	58.00	50.60	52.90	52.82	-5.87%	15,016,004
Jul 30, 2026	55.20	62.76	53.05	56.20	56.11	-3.05%	17,282,635
Jul 29, 2026	54.71	57.97	51.64	57.97	57.88	10.00%	17,685,822
Jul 28, 2026	46.00	52.70	45.01	52.70	52.62	10.00%	15,225,444
Jul 27, 2026	45.50	49.38	41.67	47.91	47.84	3.48%	15,281,908
Jul 24, 2026	40.88	46.30	40.88	46.30	46.23	10.00%	15,751,076
Jul 23, 2026	40.62	43.50	39.80	42.09	42.03	5.15%	14,270,892
Jul 22, 2026	34.00	40.03	33.90	40.03	39.97	10.00%	16,480,340
Jul 21, 2026	36.39	38.00	36.39	36.39	36.33	-9.99%	5,485,700
Jul 20, 2026	49.41	49.41	40.43	40.43	40.37	-10.00%	20,929,343
Jul 17, 2026	44.92	44.92	44.92	44.92	44.85	9.99%	273,600
Jul 16, 2026	40.84	40.84	40.84	40.84	40.78	9.99%	147,400
Jul 15, 2026	37.13	37.13	37.13	37.13	37.07	10.01%	104,096
Jul 14, 2026	33.75	33.75	33.75	33.75	33.70	10.01%	614,919
Jul 6, 2026	30.05	33.14	29.81	30.68	30.63	1.83%	13,440,530
Jul 3, 2026	28.00	30.13	27.70	30.13	30.08	10.00%	6,984,570
Jul 2, 2026	24.80	27.39	23.66	27.39	27.35	10.00%	3,123,935
Jul 1, 2026	26.82	26.82	23.56	24.90	24.86	2.13%	4,774,500
Jun 30, 2026	24.38	24.38	24.38	24.38	24.34	-	-
Jun 29, 2026	23.00	24.38	22.23	24.38	24.34	5.00%	952,920
Jun 26, 2026	23.58	23.82	22.72	23.22	23.18	-2.44%	620,900
Jun 25, 2026	24.00	24.30	23.50	23.80	23.76	-0.83%	502,500
Jun 24, 2026	25.44	25.44	23.51	24.00	23.96	-2.76%	939,300
Jun 23, 2026	25.86	25.87	24.68	24.68	24.64	-5.00%	1,201,400
Jun 22, 2026	27.24	27.24	25.98	25.98	25.94	-5.01%	2,329,300
Jun 18, 2026	27.35	27.35	26.81	27.35	27.31	4.99%	2,407,177
Jun 17, 2026	25.31	26.05	24.50	26.05	26.01	5.00%	1,561,260
Jun 16, 2026	25.47	25.47	24.20	24.81	24.77	2.27%	1,308,856
Jun 15, 2026	23.55	24.26	23.20	24.26	24.22	5.02%	849,700
Jun 12, 2026	23.17	23.65	22.88	23.10	23.06	-0.26%	441,600
Jun 11, 2026	23.36	24.00	22.98	23.16	23.12	-0.86%	826,805
Jun 10, 2026	22.48	23.58	22.48	23.36	23.32	3.96%	1,230,205
Jun 9, 2026	22.50	23.00	21.83	22.47	22.44	0.04%	979,000
Jun 8, 2026	21.92	23.24	21.36	22.46	22.43	-0.09%	754,906