SHA:603586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.31	17.60	17.22	17.55	-	0.98%	1,700,900
Jun 1, 2026	16.92	17.38	16.81	17.38	17.38	1.28%	3,171,000
May 29, 2026	17.10	17.34	16.88	17.16	17.16	0.06%	2,467,800
May 28, 2026	16.82	17.37	16.63	17.15	17.15	1.90%	3,130,598
May 27, 2026	16.55	17.05	16.17	16.83	16.83	1.94%	3,213,998
May 26, 2026	16.59	16.64	16.31	16.51	16.51	-0.30%	1,656,300
May 25, 2026	16.60	16.76	16.40	16.56	16.56	-	1,577,684
May 22, 2026	17.00	17.00	16.48	16.56	16.56	-1.72%	1,847,300
May 21, 2026	17.10	17.18	16.60	16.85	16.85	-1.23%	1,979,000
May 20, 2026	17.36	17.36	16.91	17.06	17.06	-1.16%	1,731,600
May 19, 2026	17.43	17.53	17.09	17.26	17.26	-0.40%	1,852,132
May 18, 2026	16.89	17.38	16.65	17.33	17.33	1.52%	3,494,300
May 15, 2026	16.61	17.20	16.57	17.07	17.07	1.79%	3,004,374
May 14, 2026	16.80	17.03	16.60	16.77	16.77	0.06%	2,756,900
May 13, 2026	17.58	17.70	17.17	17.21	16.76	-2.27%	3,341,905
May 12, 2026	17.71	18.08	17.26	17.61	17.15	-0.11%	4,708,600
May 11, 2026	16.94	17.88	16.83	17.63	17.17	4.01%	5,716,700
May 8, 2026	17.32	17.38	16.83	16.95	16.51	-2.47%	4,360,761
May 7, 2026	16.81	18.09	16.67	17.38	16.93	4.38%	7,556,760
May 6, 2026	16.42	16.92	16.28	16.65	16.21	1.77%	3,594,300
Apr 30, 2026	16.17	16.71	16.10	16.36	15.93	0.49%	3,563,500
Apr 29, 2026	15.79	16.66	15.78	16.28	15.85	3.04%	4,990,111
Apr 28, 2026	16.00	16.29	15.72	15.80	15.39	-5.11%	7,188,760
Apr 27, 2026	17.02	17.50	16.65	16.65	16.21	-10.00%	5,081,200
Apr 24, 2026	19.36	19.46	18.30	18.50	18.02	-6.57%	12,023,410
Apr 23, 2026	18.83	20.57	18.77	19.80	19.28	4.54%	16,366,070
Apr 22, 2026	18.35	19.77	18.35	18.94	18.44	3.67%	9,225,845
Apr 21, 2026	18.54	18.54	18.15	18.27	17.79	-0.27%	1,394,600
Apr 20, 2026	18.34	18.48	18.18	18.32	17.84	-0.11%	1,483,200
Apr 17, 2026	18.32	18.35	18.03	18.34	17.86	0.05%	1,498,400
Apr 16, 2026	18.21	18.38	18.11	18.33	17.85	0.60%	1,563,700
Apr 15, 2026	18.31	18.46	18.18	18.22	17.74	-0.44%	1,827,800
Apr 14, 2026	18.05	18.33	17.94	18.30	17.82	1.61%	2,286,900
Apr 13, 2026	17.87	18.03	17.68	18.01	17.54	0.73%	1,341,100
Apr 10, 2026	17.83	18.07	17.75	17.88	17.41	0.79%	1,434,618
Apr 9, 2026	17.98	18.00	17.63	17.74	17.28	-1.83%	1,754,600
Apr 8, 2026	18.14	18.28	17.93	18.07	17.60	0.78%	2,874,500
Apr 7, 2026	17.98	18.08	17.47	17.93	17.46	0.45%	1,977,700
Apr 3, 2026	18.28	18.31	17.83	17.85	17.38	-2.35%	1,762,500
Apr 2, 2026	18.26	18.41	18.09	18.28	17.80	-0.54%	1,720,400
Apr 1, 2026	18.44	18.61	18.25	18.38	17.90	0.60%	2,334,400
Mar 31, 2026	18.10	18.40	18.05	18.27	17.79	0.72%	2,299,700
Mar 30, 2026	17.82	18.18	17.75	18.14	17.67	0.72%	1,761,500
Mar 27, 2026	18.17	18.40	17.97	18.01	17.54	-1.58%	3,379,100
Mar 26, 2026	18.11	18.48	17.88	18.30	17.82	0.88%	5,028,200
Mar 25, 2026	17.29	18.30	17.27	18.14	17.67	5.34%	5,306,500
Mar 24, 2026	17.04	17.29	16.80	17.22	16.77	2.20%	2,477,298
Mar 23, 2026	16.80	17.21	16.45	16.85	16.41	-0.47%	3,541,128
Mar 20, 2026	17.34	17.49	16.91	16.93	16.49	-2.36%	1,790,200
Mar 19, 2026	17.74	17.83	17.30	17.34	16.89	-2.58%	1,615,298