SHA:603586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	18.35	19.77	18.35	18.94	18.94	3.67%	9,225,845
Apr 21, 2026	18.54	18.54	18.15	18.27	18.27	-0.27%	1,394,600
Apr 20, 2026	18.34	18.48	18.18	18.32	18.32	-0.11%	1,483,200
Apr 17, 2026	18.32	18.35	18.03	18.34	18.34	0.05%	1,498,400
Apr 16, 2026	18.21	18.38	18.11	18.33	18.33	0.60%	1,563,700
Apr 15, 2026	18.31	18.46	18.18	18.22	18.22	-0.44%	1,827,800
Apr 14, 2026	18.05	18.33	17.94	18.30	18.30	1.61%	2,286,900
Apr 13, 2026	17.87	18.03	17.68	18.01	18.01	0.73%	1,341,100
Apr 10, 2026	17.83	18.07	17.75	17.88	17.88	0.79%	1,434,618
Apr 9, 2026	17.98	18.00	17.63	17.74	17.74	-1.83%	1,754,600
Apr 8, 2026	18.14	18.28	17.93	18.07	18.07	0.78%	2,874,500
Apr 7, 2026	17.98	18.08	17.47	17.93	17.93	0.45%	1,977,700
Apr 3, 2026	18.28	18.31	17.83	17.85	17.85	-2.35%	1,762,500
Apr 2, 2026	18.26	18.41	18.09	18.28	18.28	-0.54%	1,720,400
Apr 1, 2026	18.44	18.61	18.25	18.38	18.38	0.60%	2,334,400
Mar 31, 2026	18.10	18.40	18.05	18.27	18.27	0.72%	2,299,700
Mar 30, 2026	17.82	18.18	17.75	18.14	18.14	0.72%	1,761,500
Mar 27, 2026	18.17	18.40	17.97	18.01	18.01	-1.58%	3,379,100
Mar 26, 2026	18.11	18.48	17.88	18.30	18.30	0.88%	5,028,200
Mar 25, 2026	17.29	18.30	17.27	18.14	18.14	5.34%	5,306,500
Mar 24, 2026	17.04	17.29	16.80	17.22	17.22	2.20%	2,477,298
Mar 23, 2026	16.80	17.21	16.45	16.85	16.85	-0.47%	3,541,128
Mar 20, 2026	17.34	17.49	16.91	16.93	16.93	-2.36%	1,790,200
Mar 19, 2026	17.74	17.83	17.30	17.34	17.34	-2.58%	1,615,298
Mar 18, 2026	17.65	17.84	17.57	17.80	17.80	0.79%	803,400
Mar 17, 2026	17.90	18.10	17.65	17.66	17.66	-0.67%	1,369,000
Mar 16, 2026	17.96	18.05	17.52	17.78	17.78	-1.06%	2,133,800
Mar 13, 2026	17.98	18.21	17.80	17.97	17.97	0.22%	1,199,500
Mar 12, 2026	18.04	18.12	17.90	17.93	17.93	-0.61%	1,141,700
Mar 11, 2026	18.13	18.24	18.00	18.04	18.04	-0.28%	1,215,700
Mar 10, 2026	17.73	18.12	17.73	18.09	18.09	2.84%	1,645,509
Mar 9, 2026	17.72	17.79	17.41	17.59	17.59	-1.57%	1,656,600
Mar 6, 2026	17.50	17.91	17.50	17.87	17.87	1.88%	1,554,200
Mar 5, 2026	17.54	17.75	17.45	17.54	17.54	1.10%	1,356,300
Mar 4, 2026	17.51	17.65	17.18	17.35	17.35	-1.53%	2,066,909
Mar 3, 2026	18.03	18.19	17.58	17.62	17.62	-2.11%	2,374,100
Mar 2, 2026	18.47	18.88	18.00	18.00	18.00	-3.49%	3,999,900
Feb 27, 2026	18.88	18.89	18.62	18.65	18.65	-1.17%	2,274,400
Feb 26, 2026	18.90	18.95	18.80	18.87	18.87	0.11%	1,751,200
Feb 25, 2026	18.98	19.05	18.85	18.85	18.85	-0.32%	1,663,942
Feb 24, 2026	19.00	19.10	18.86	18.91	18.91	-	1,393,600
Feb 13, 2026	18.86	19.12	18.80	18.91	18.91	0.27%	1,397,800
Feb 12, 2026	19.19	19.19	18.83	18.86	18.86	-0.84%	1,268,800
Feb 11, 2026	19.09	19.18	19.00	19.02	19.02	-0.52%	1,055,300
Feb 10, 2026	19.06	19.22	18.98	19.12	19.12	0.37%	1,257,600
Feb 9, 2026	19.09	19.16	19.01	19.05	19.05	0.42%	1,186,000
Feb 6, 2026	18.96	19.16	18.79	18.97	18.97	-0.05%	1,327,600
Feb 5, 2026	19.12	19.27	18.98	18.98	18.98	-1.20%	1,471,900
Feb 4, 2026	19.02	19.47	19.02	19.21	19.21	0.95%	2,201,900
Feb 3, 2026	19.01	19.11	18.88	19.03	19.03	1.06%	1,712,800