SHA:603586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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