SHA:603586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.08	14.10	13.84	13.85	13.85	-1.07%	1,256,200
Sep 29, 2026	13.89	14.10	13.80	14.00	14.00	0.36%	2,163,400
Sep 28, 2026	13.71	14.11	13.65	13.95	13.95	2.20%	4,004,809
Sep 24, 2026	13.62	13.82	13.62	13.65	13.65	-0.44%	1,119,800
Sep 23, 2026	13.85	13.85	13.56	13.71	13.71	-0.22%	1,229,300
Sep 22, 2026	13.79	13.88	13.68	13.74	13.74	-0.07%	1,758,250
Sep 21, 2026	13.61	13.78	13.48	13.75	13.75	1.63%	1,623,656
Sep 18, 2026	13.53	13.61	13.43	13.53	13.53	0.52%	1,124,072
Sep 17, 2026	13.20	13.50	13.13	13.46	13.46	1.36%	1,466,200
Sep 16, 2026	13.15	13.35	13.03	13.28	13.28	-	930,500
Sep 15, 2026	13.52	13.62	13.17	13.28	13.28	-2.06%	1,471,000
Sep 14, 2026	13.56	13.78	13.49	13.56	13.56	-0.15%	984,900
Sep 11, 2026	13.71	13.78	13.46	13.58	13.58	-1.74%	1,683,900
Sep 10, 2026	14.03	14.03	13.82	13.82	13.82	-1.50%	1,162,800
Sep 9, 2026	14.25	14.25	13.96	14.03	14.03	-0.99%	1,208,000
Sep 8, 2026	13.94	14.18	13.86	14.17	14.17	1.65%	1,439,200
Sep 7, 2026	13.80	14.04	13.80	13.94	13.94	0.43%	1,371,000
Sep 4, 2026	14.13	14.15	13.81	13.88	13.88	-1.84%	2,236,100
Sep 3, 2026	14.15	14.40	13.98	14.14	14.14	-	3,616,850
Sep 2, 2026	14.00	14.49	13.76	14.14	14.14	1.58%	3,282,800
Sep 1, 2026	13.82	14.11	13.82	13.92	13.92	0.80%	1,784,000
Aug 31, 2026	13.44	13.86	13.44	13.81	13.81	2.14%	1,704,500
Aug 28, 2026	13.41	13.58	13.33	13.52	13.52	0.82%	1,178,300
Aug 27, 2026	13.50	13.68	13.40	13.41	13.41	-0.89%	1,345,000
Aug 26, 2026	13.54	13.79	13.51	13.53	13.53	-0.88%	1,286,255
Aug 25, 2026	13.30	13.69	13.28	13.65	13.65	2.63%	1,607,800
Aug 24, 2026	13.41	13.55	13.23	13.30	13.30	-0.82%	1,369,100
Aug 21, 2026	13.46	13.56	13.23	13.41	13.41	-0.37%	1,455,655
Aug 20, 2026	13.44	13.64	13.36	13.46	13.46	0.15%	1,754,800
Aug 19, 2026	13.41	13.79	13.39	13.44	13.44	-3.66%	3,190,400
Aug 18, 2026	13.60	14.45	13.52	13.95	13.95	1.90%	5,019,700
Aug 17, 2026	13.44	13.76	13.38	13.69	13.69	2.47%	2,115,500
Aug 14, 2026	13.40	13.52	13.25	13.36	13.36	-0.07%	1,268,300
Aug 13, 2026	13.50	13.61	13.35	13.37	13.37	-1.18%	1,670,200
Aug 12, 2026	13.57	13.65	13.50	13.53	13.53	-0.29%	1,227,100
Aug 11, 2026	13.68	13.76	13.46	13.57	13.57	-0.59%	1,302,450
Aug 10, 2026	13.31	13.65	13.31	13.65	13.65	1.94%	1,971,300
Aug 7, 2026	13.30	13.45	13.20	13.39	13.39	0.30%	1,604,050
Aug 6, 2026	13.27	13.35	13.16	13.35	13.35	0.68%	1,400,100
Aug 5, 2026	13.28	13.36	13.13	13.26	13.26	-0.15%	1,787,800
Aug 4, 2026	13.38	13.38	13.18	13.28	13.28	-0.45%	1,544,300
Aug 3, 2026	12.77	13.38	12.77	13.34	13.34	3.41%	2,150,900
Jul 31, 2026	12.70	12.90	12.55	12.90	12.90	1.57%	1,818,000
Jul 30, 2026	12.61	12.79	12.50	12.70	12.70	0.95%	1,767,200
Jul 29, 2026	12.28	12.60	12.25	12.58	12.58	2.44%	1,642,100
Jul 28, 2026	12.19	12.46	12.13	12.28	12.28	0.74%	1,384,800
Jul 27, 2026	11.95	12.25	11.85	12.19	12.19	2.01%	1,345,700
Jul 24, 2026	12.01	12.19	11.85	11.95	11.95	-1.89%	1,142,300
Jul 23, 2026	11.79	12.21	11.72	12.18	12.18	2.53%	1,720,900
Jul 22, 2026	12.26	12.26	11.70	11.88	11.88	-3.02%	2,630,800