SHA:603586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	13.54	13.92	13.41	13.86	13.86	2.36%	3,062,100
Oct 23, 2026	13.30	13.55	12.79	13.54	13.54	0.22%	2,489,200
Oct 22, 2026	13.62	13.78	13.44	13.51	13.51	-0.52%	1,965,800
Oct 21, 2026	13.94	13.97	13.48	13.58	13.58	-1.88%	1,868,200
Oct 20, 2026	13.65	13.98	13.50	13.84	13.84	0.73%	2,176,300
Oct 19, 2026	13.49	13.80	13.35	13.74	13.74	1.10%	1,565,356
Oct 16, 2026	13.47	13.77	13.42	13.59	13.59	1.57%	1,613,956
Oct 15, 2026	13.50	13.51	13.26	13.38	13.38	-1.83%	1,280,900
Oct 14, 2026	13.73	13.89	13.60	13.63	13.63	-1.23%	1,164,900
Oct 13, 2026	13.74	13.85	13.32	13.80	13.80	0.44%	1,319,700
Oct 12, 2026	13.77	13.85	13.61	13.74	13.74	-0.72%	1,472,500
Oct 9, 2026	13.74	13.86	13.35	13.84	13.84	0.73%	1,761,400
Oct 8, 2026	13.86	14.10	13.67	13.74	13.74	-0.79%	1,830,700
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