SHA:603586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	12.27	12.35	11.71	12.25	12.25	-0.41%	2,768,800
Jul 20, 2026	12.88	12.89	12.14	12.30	12.30	-2.69%	2,190,200
Jul 17, 2026	12.93	13.15	12.52	12.64	12.64	-2.24%	2,009,700
Jul 16, 2026	12.90	13.12	12.80	12.93	12.93	0.08%	1,389,900
Jul 15, 2026	12.92	13.16	12.83	12.92	12.92	0.23%	1,104,600
Jul 14, 2026	12.48	12.97	12.41	12.89	12.89	3.04%	2,047,100
Jul 13, 2026	12.68	12.79	12.38	12.51	12.51	-2.95%	2,102,901
Jul 10, 2026	12.79	13.12	12.66	12.89	12.89	0.78%	1,428,900
Jul 9, 2026	12.89	12.95	12.50	12.79	12.79	-0.78%	1,746,500
Jul 8, 2026	13.06	13.11	12.81	12.89	12.89	-1.75%	1,456,301
Jul 7, 2026	13.50	13.56	13.06	13.12	13.12	-2.09%	1,795,200
Jul 6, 2026	13.45	13.67	13.27	13.40	13.40	-0.30%	2,157,600
Jul 3, 2026	13.09	13.60	13.05	13.44	13.44	2.67%	2,848,400
Jul 2, 2026	12.67	13.23	12.56	13.09	13.09	3.15%	3,192,730
Jul 1, 2026	12.49	12.72	12.31	12.69	12.69	2.42%	2,734,330
Jun 30, 2026	12.50	12.63	12.31	12.39	12.39	-1.59%	2,673,700
Jun 29, 2026	12.37	12.69	12.01	12.59	12.59	1.86%	3,998,630
Jun 26, 2026	12.88	12.91	12.31	12.36	12.36	-4.26%	4,024,700
Jun 25, 2026	13.30	13.35	12.88	12.91	12.91	-3.51%	4,591,800
Jun 24, 2026	14.03	14.10	13.30	13.38	13.38	-4.63%	5,193,750
Jun 23, 2026	14.15	14.33	13.99	14.03	14.03	-1.20%	4,392,550
Jun 22, 2026	15.01	15.19	13.88	14.20	14.20	-6.82%	8,483,894
Jun 18, 2026	15.03	15.70	14.84	15.24	15.24	-3.24%	9,539,380
Jun 17, 2026	15.63	16.40	15.63	15.75	15.75	-9.33%	18,162,400
Jun 16, 2026	17.37	17.37	17.37	17.37	17.37	-10.00%	3,609,200
Jun 15, 2026	18.42	20.26	18.15	19.30	19.30	4.78%	25,189,670
Jun 12, 2026	18.33	18.51	18.11	18.42	18.42	0.77%	4,401,700
Jun 11, 2026	18.06	18.32	17.60	18.28	18.28	0.88%	4,048,500
Jun 10, 2026	17.73	18.22	17.68	18.12	18.12	1.63%	3,402,000
Jun 9, 2026	17.72	17.90	17.60	17.83	17.83	0.56%	2,363,500
Jun 8, 2026	17.13	17.87	17.13	17.73	17.73	0.74%	3,433,500
Jun 5, 2026	17.29	17.75	17.18	17.60	17.60	1.73%	3,079,900
Jun 4, 2026	17.50	17.70	17.11	17.30	17.30	-1.87%	2,852,350
Jun 3, 2026	17.45	17.88	17.40	17.63	17.63	0.46%	3,110,895
Jun 2, 2026	17.31	17.60	17.22	17.55	17.55	0.98%	3,141,194
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