SHA:603586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	19.54	19.55	19.00	19.02	-	-2.61%	2,219,900
Jan 27, 2026	19.56	19.75	19.10	19.53	19.53	-0.26%	2,982,500
Jan 26, 2026	19.99	20.08	19.46	19.58	19.58	-1.46%	3,552,400
Jan 23, 2026	19.75	19.93	19.66	19.87	19.87	0.51%	2,436,700
Jan 22, 2026	19.85	19.94	19.74	19.77	19.77	-0.15%	2,161,901
Jan 21, 2026	19.63	19.86	19.44	19.80	19.80	0.76%	2,809,500
Jan 20, 2026	19.68	19.95	19.53	19.65	19.65	-0.15%	4,171,800
Jan 19, 2026	19.20	19.69	19.20	19.68	19.68	2.18%	3,961,800
Jan 16, 2026	19.06	19.29	18.95	19.26	19.26	1.64%	2,746,700
Jan 15, 2026	18.98	19.13	18.85	18.95	18.95	0.21%	1,700,300
Jan 14, 2026	19.20	19.31	18.78	18.91	18.91	-1.25%	3,780,100
Jan 13, 2026	19.35	19.40	19.09	19.15	19.15	-1.14%	2,777,509
Jan 12, 2026	19.10	19.40	18.97	19.37	19.37	1.25%	3,474,509
Jan 9, 2026	19.18	19.34	18.97	19.13	19.13	-0.42%	3,016,509
Jan 8, 2026	19.21	19.25	19.07	19.21	19.21	-	2,035,700
Jan 7, 2026	19.33	19.36	19.10	19.21	19.21	-0.88%	2,772,000
Jan 6, 2026	19.49	19.80	19.28	19.38	19.38	-0.46%	3,620,100
Jan 5, 2026	19.09	19.47	19.05	19.47	19.47	2.04%	4,509,107
Dec 31, 2025	18.96	19.16	18.74	19.08	19.08	1.22%	2,331,900
Dec 30, 2025	18.70	18.98	18.62	18.85	18.85	0.16%	2,449,100
Dec 29, 2025	18.99	19.00	18.74	18.82	18.82	-0.79%	1,769,900
Dec 26, 2025	18.86	19.20	18.82	18.97	18.97	0.32%	3,016,100
Dec 25, 2025	18.78	18.95	18.69	18.91	18.91	0.48%	2,298,150
Dec 24, 2025	18.51	18.86	18.51	18.82	18.82	1.62%	2,263,200
Dec 23, 2025	18.80	18.86	18.51	18.52	18.52	-1.49%	1,920,700
Dec 22, 2025	19.00	19.06	18.61	18.80	18.80	0.59%	3,253,900
Dec 19, 2025	17.98	19.26	17.98	18.69	18.69	4.41%	5,036,000
Dec 18, 2025	18.30	18.34	17.87	17.90	17.90	-2.19%	3,206,500
Dec 17, 2025	17.67	18.73	17.31	18.30	18.30	3.80%	4,951,618
Dec 16, 2025	17.91	17.99	17.55	17.63	17.63	-1.62%	1,118,100
Dec 15, 2025	17.82	18.20	17.78	17.92	17.92	-0.28%	1,048,900
Dec 12, 2025	18.14	18.25	17.93	17.97	17.97	-0.61%	1,253,300
Dec 11, 2025	18.44	18.44	18.04	18.08	18.08	-1.47%	1,140,000
Dec 10, 2025	18.34	18.45	18.12	18.35	18.35	0.16%	1,033,400
Dec 9, 2025	18.51	18.56	18.31	18.32	18.32	-1.03%	1,040,900
Dec 8, 2025	18.52	18.55	18.33	18.51	18.51	0.05%	1,024,502
Dec 5, 2025	18.40	18.53	18.20	18.50	18.50	0.93%	1,493,500
Dec 4, 2025	18.34	18.44	18.11	18.33	18.33	0.55%	1,152,692
Dec 3, 2025	18.31	18.36	18.14	18.23	18.23	-0.16%	1,137,300
Dec 2, 2025	18.42	18.42	18.19	18.26	18.26	-0.76%	1,081,486
Dec 1, 2025	18.33	18.45	18.15	18.40	18.40	1.10%	1,362,050
Nov 28, 2025	17.92	18.20	17.90	18.20	18.20	0.78%	1,118,900
Nov 27, 2025	17.93	18.14	17.93	18.06	17.96	0.78%	866,900
Nov 26, 2025	17.96	18.19	17.90	17.92	17.82	-0.28%	1,146,800
Nov 25, 2025	17.89	18.18	17.89	17.97	17.87	0.56%	1,305,300
Nov 24, 2025	17.61	17.96	17.57	17.87	17.77	2.06%	1,571,100
Nov 21, 2025	18.16	18.35	17.51	17.51	17.41	-4.05%	2,448,300
Nov 20, 2025	18.40	18.44	18.15	18.25	18.15	0.33%	1,106,528
Nov 19, 2025	18.61	18.68	18.18	18.19	18.09	-2.41%	1,727,100
Nov 18, 2025	18.82	18.87	18.58	18.64	18.54	-0.80%	1,379,409