SHA:603586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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