SHA:603588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	13.55	13.62	13.07	13.54	13.54	3.44%	68,200,550
Mar 23, 2026	13.10	13.68	12.89	13.09	13.09	-6.23%	91,688,850
Mar 20, 2026	14.11	14.31	13.87	13.96	13.96	-1.13%	71,136,355
Mar 19, 2026	14.18	14.60	14.05	14.12	14.12	-3.88%	70,619,563
Mar 18, 2026	14.90	15.13	14.50	14.69	14.69	-0.74%	78,250,290
Mar 17, 2026	15.92	15.95	14.80	14.80	14.80	-7.33%	96,133,170
Mar 16, 2026	15.45	16.26	14.58	15.97	15.97	4.86%	126,075,600
Mar 13, 2026	16.00	16.06	14.70	15.23	15.23	-4.45%	126,582,800
Mar 12, 2026	15.11	16.44	15.02	15.94	15.94	5.35%	112,872,000
Mar 11, 2026	14.52	15.37	14.42	15.13	15.13	4.27%	111,402,179
Mar 10, 2026	14.17	14.54	13.92	14.51	14.51	3.50%	77,822,770
Mar 9, 2026	13.00	14.10	12.65	14.02	14.02	4.63%	112,572,500
Mar 6, 2026	12.94	13.70	12.90	13.40	13.40	2.29%	60,823,840
Mar 5, 2026	13.10	13.23	12.73	13.10	13.10	2.02%	69,475,570
Mar 4, 2026	12.28	12.99	12.16	12.84	12.84	3.22%	85,919,916
Mar 3, 2026	12.69	13.06	12.35	12.44	12.44	-5.69%	125,478,700
Mar 2, 2026	13.05	13.69	13.00	13.19	13.19	1.07%	105,119,812
Feb 27, 2026	12.03	13.13	12.02	13.05	13.05	8.03%	101,968,080
Feb 26, 2026	11.66	12.15	11.56	12.08	12.08	3.34%	60,652,473
Feb 25, 2026	11.50	11.85	11.38	11.69	11.69	1.65%	59,883,360
Feb 24, 2026	10.73	11.58	10.68	11.50	11.50	9.00%	70,501,550
Feb 13, 2026	10.39	10.66	10.27	10.55	10.55	0.96%	34,104,190
Feb 12, 2026	10.40	10.52	10.31	10.45	10.45	0.19%	25,915,580
Feb 11, 2026	10.32	10.57	10.21	10.43	10.43	1.86%	29,710,460
Feb 10, 2026	10.28	10.32	10.12	10.24	10.24	-0.10%	23,495,680
Feb 9, 2026	10.24	10.44	10.20	10.25	10.25	1.18%	38,528,200
Feb 6, 2026	9.80	10.48	9.76	10.13	10.13	1.81%	47,042,590
Feb 5, 2026	10.09	10.23	9.90	9.95	9.95	-1.97%	33,673,380
Feb 4, 2026	10.18	10.30	10.01	10.15	10.15	0.89%	38,564,160
Feb 3, 2026	9.81	10.08	9.73	10.06	10.06	3.71%	48,066,320
Feb 2, 2026	9.85	10.06	9.66	9.70	9.70	-4.43%	60,577,190
Jan 30, 2026	10.16	10.28	9.79	10.15	10.15	-2.03%	83,356,869
Jan 29, 2026	11.20	11.30	10.31	10.36	10.36	-5.39%	97,030,601
Jan 28, 2026	10.41	11.05	10.19	10.95	10.95	6.10%	81,791,480
Jan 27, 2026	10.06	10.38	9.95	10.32	10.32	2.18%	58,877,430
Jan 26, 2026	10.10	10.28	9.92	10.10	10.10	0.50%	56,800,701
Jan 23, 2026	9.80	10.13	9.79	10.05	10.05	3.82%	50,749,330
Jan 22, 2026	9.62	9.76	9.48	9.68	9.68	-0.10%	36,658,280
Jan 21, 2026	9.30	9.75	9.30	9.69	9.69	3.30%	51,286,550
Jan 20, 2026	9.18	9.44	9.00	9.38	9.38	2.07%	52,172,350
Jan 19, 2026	9.05	9.27	8.92	9.19	9.19	1.88%	42,518,895
Jan 16, 2026	8.95	9.08	8.90	9.02	9.02	1.46%	41,144,596
Jan 15, 2026	8.85	8.98	8.80	8.89	8.89	0.79%	41,091,377
Jan 14, 2026	8.89	9.05	8.74	8.82	8.82	-	60,019,830
Jan 13, 2026	8.92	9.09	8.79	8.82	8.82	-1.23%	61,515,360
Jan 12, 2026	9.32	9.33	8.87	8.93	8.93	-3.56%	90,548,320
Jan 9, 2026	9.16	9.34	9.08	9.26	9.26	1.98%	103,614,800
Jan 8, 2026	8.60	9.11	8.56	9.08	9.08	9.66%	156,482,700
Jan 7, 2026	8.27	8.39	8.21	8.28	8.28	0.73%	46,571,152
Jan 6, 2026	8.20	8.37	8.08	8.22	8.22	0.24%	51,015,438