SHA:603588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.80	14.86	14.55	14.58	14.58	-1.29%	36,534,990
Apr 29, 2026	14.76	14.98	14.63	14.77	14.77	-0.54%	41,682,830
Apr 28, 2026	14.88	14.99	14.40	14.85	14.85	-0.47%	47,516,280
Apr 27, 2026	15.26	15.37	14.83	14.92	14.92	-2.29%	44,622,580
Apr 24, 2026	15.22	15.58	14.98	15.27	15.17	-0.13%	43,959,190
Apr 23, 2026	15.85	15.93	15.20	15.29	15.19	-3.29%	52,606,120
Apr 22, 2026	15.82	16.20	15.72	15.81	15.71	-0.50%	60,022,650
Apr 21, 2026	15.35	16.20	15.35	15.89	15.79	3.05%	77,350,750
Apr 20, 2026	15.57	15.88	15.10	15.42	15.32	-1.72%	71,207,090
Apr 17, 2026	15.73	16.44	15.56	15.69	15.59	-0.06%	97,864,850
Apr 16, 2026	15.22	15.80	15.03	15.70	15.60	3.29%	88,610,320
Apr 15, 2026	15.43	15.66	14.96	15.20	15.10	-3.06%	115,950,500
Apr 14, 2026	16.00	16.44	15.60	15.68	15.58	-2.12%	97,565,810
Apr 13, 2026	16.25	16.84	15.89	16.02	15.92	-3.55%	124,643,800
Apr 10, 2026	18.21	18.27	16.61	16.61	16.50	-9.97%	153,534,800
Apr 9, 2026	17.30	18.66	17.10	18.45	18.33	6.65%	181,250,700
Apr 8, 2026	16.20	17.37	16.20	17.30	17.19	7.99%	104,760,000
Apr 7, 2026	15.36	16.10	14.86	16.02	15.92	3.29%	90,594,720
Apr 3, 2026	15.50	15.75	15.10	15.51	15.41	0.26%	95,237,440
Apr 2, 2026	15.06	15.85	15.00	15.47	15.37	2.52%	81,281,800
Apr 1, 2026	15.40	15.80	14.90	15.09	14.99	0.94%	104,356,000
Mar 31, 2026	15.04	15.71	14.75	14.95	14.85	-0.33%	91,169,610
Mar 30, 2026	14.42	15.08	14.26	15.00	14.90	2.74%	68,042,090
Mar 27, 2026	13.88	14.82	13.70	14.60	14.50	3.99%	59,852,680
Mar 26, 2026	14.49	14.63	13.91	14.04	13.95	-3.37%	57,113,910
Mar 25, 2026	13.86	14.60	13.61	14.53	14.43	7.31%	79,048,120
Mar 24, 2026	13.55	13.62	13.07	13.54	13.45	3.44%	68,200,550
Mar 23, 2026	13.10	13.68	12.89	13.09	13.00	-6.23%	91,688,850
Mar 20, 2026	14.11	14.31	13.87	13.96	13.87	-1.13%	71,136,350
Mar 19, 2026	14.18	14.60	14.05	14.12	14.03	-3.88%	70,619,560
Mar 18, 2026	14.90	15.13	14.50	14.69	14.59	-0.74%	78,250,290
Mar 17, 2026	15.92	15.95	14.80	14.80	14.70	-7.33%	96,133,170
Mar 16, 2026	15.45	16.26	14.58	15.97	15.87	4.86%	126,075,600
Mar 13, 2026	16.00	16.06	14.70	15.23	15.13	-4.45%	126,582,800
Mar 12, 2026	15.11	16.44	15.02	15.94	15.84	5.35%	112,872,000
Mar 11, 2026	14.52	15.37	14.42	15.13	15.03	4.27%	111,402,100
Mar 10, 2026	14.17	14.54	13.92	14.51	14.41	3.50%	77,822,770
Mar 9, 2026	13.00	14.10	12.65	14.02	13.93	4.63%	112,572,500
Mar 6, 2026	12.94	13.70	12.90	13.40	13.31	2.29%	60,823,840
Mar 5, 2026	13.10	13.23	12.73	13.10	13.01	2.02%	69,475,570
Mar 4, 2026	12.28	12.99	12.16	12.84	12.76	3.22%	85,919,910
Mar 3, 2026	12.69	13.06	12.35	12.44	12.36	-5.69%	125,478,700
Mar 2, 2026	13.05	13.69	13.00	13.19	13.10	1.07%	105,119,800
Feb 27, 2026	12.03	13.13	12.02	13.05	12.96	8.03%	101,968,000
Feb 26, 2026	11.66	12.15	11.56	12.08	12.00	3.34%	60,652,470
Feb 25, 2026	11.50	11.85	11.38	11.69	11.61	1.65%	59,883,360
Feb 24, 2026	10.73	11.58	10.68	11.50	11.42	9.00%	70,501,550
Feb 13, 2026	10.39	10.66	10.27	10.55	10.48	0.96%	34,104,190
Feb 12, 2026	10.40	10.52	10.31	10.45	10.38	0.19%	25,915,580
Feb 11, 2026	10.32	10.57	10.21	10.43	10.36	1.86%	29,710,460