SHA:603588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.60	15.72	14.80	14.81	14.81	-6.56%	95,310,899
Jul 9, 2026	16.00	16.24	15.20	15.85	15.85	-0.31%	71,390,050
Jul 8, 2026	17.11	17.43	15.90	15.90	15.90	-7.07%	82,390,363
Jul 7, 2026	17.80	17.89	17.00	17.11	17.11	-3.98%	85,896,342
Jul 6, 2026	20.00	20.36	17.82	17.82	17.82	-10.00%	133,246,482
Jul 3, 2026	18.93	20.70	18.28	19.80	19.80	5.04%	131,197,734
Jul 2, 2026	19.03	20.15	18.50	18.85	18.85	-4.07%	87,096,600
Jul 1, 2026	19.40	20.17	19.20	19.65	19.65	2.34%	98,058,340
Jun 30, 2026	19.00	19.22	18.18	19.20	19.20	-0.72%	92,726,346
Jun 29, 2026	19.50	20.20	18.70	19.34	19.34	1.63%	123,778,135
Jun 26, 2026	19.60	19.61	18.39	19.03	19.03	-2.91%	124,316,528
Jun 25, 2026	18.46	19.90	18.33	19.60	19.60	6.00%	144,844,432
Jun 24, 2026	18.17	18.93	17.87	18.49	18.49	1.37%	135,801,116
Jun 23, 2026	18.95	19.37	17.93	18.24	18.24	3.58%	226,394,378
Jun 22, 2026	16.62	17.61	16.39	17.61	17.61	9.99%	113,869,848
Jun 18, 2026	15.19	16.16	15.14	16.01	16.01	3.22%	79,740,137
Jun 17, 2026	14.99	15.81	14.98	15.51	15.51	5.51%	84,616,686
Jun 16, 2026	14.07	14.90	13.89	14.70	14.70	4.55%	68,353,590
Jun 15, 2026	14.41	14.46	13.79	14.06	14.06	-1.06%	71,162,550
Jun 12, 2026	13.99	14.49	13.57	14.21	14.21	3.87%	67,543,860
Jun 11, 2026	14.31	14.46	13.56	13.68	13.68	-5.46%	67,210,150
Jun 10, 2026	14.10	14.77	13.97	14.47	14.47	1.90%	90,721,890
Jun 9, 2026	13.17	14.31	12.62	14.20	14.20	9.15%	87,490,960
Jun 8, 2026	12.70	13.38	12.68	13.01	13.01	-4.06%	63,580,410
Jun 5, 2026	13.71	14.37	13.45	13.56	13.56	-1.53%	71,028,110
Jun 4, 2026	12.84	14.10	12.84	13.77	13.77	6.33%	73,305,960
Jun 3, 2026	12.79	13.40	12.71	12.95	12.95	1.25%	56,733,090
Jun 2, 2026	12.40	13.02	12.05	12.79	12.79	3.40%	49,042,530
Jun 1, 2026	12.32	12.50	12.22	12.37	12.37	0.49%	32,149,980
May 29, 2026	12.47	12.61	12.27	12.31	12.31	-0.57%	35,998,030
May 28, 2026	12.59	12.61	12.20	12.38	12.38	-1.75%	39,857,770
May 27, 2026	12.95	13.17	12.59	12.60	12.60	-3.52%	29,465,830
May 26, 2026	12.86	13.33	12.67	13.06	13.06	0.69%	38,124,620
May 25, 2026	13.15	13.25	12.76	12.97	12.97	-0.15%	29,509,360
May 22, 2026	12.70	13.10	12.60	12.99	12.99	2.93%	37,324,280
May 21, 2026	13.18	13.30	12.61	12.62	12.62	-3.52%	37,138,480
May 20, 2026	12.90	13.15	12.68	13.08	13.08	0.38%	48,978,080
May 19, 2026	13.15	13.20	12.70	13.03	13.03	-0.91%	55,960,840
May 18, 2026	13.00	13.43	12.91	13.15	13.15	-1.05%	73,518,580
May 15, 2026	14.70	14.70	13.29	13.29	13.29	-10.02%	100,114,900
May 14, 2026	14.83	15.06	14.68	14.77	14.77	-0.40%	43,201,410
May 13, 2026	14.51	15.20	14.46	14.83	14.83	1.58%	54,206,550
May 12, 2026	14.59	14.75	14.31	14.60	14.60	0.48%	46,454,270
May 11, 2026	14.90	14.98	14.43	14.53	14.53	-3.20%	61,452,420
May 8, 2026	15.25	15.25	14.67	15.01	15.01	-2.15%	57,582,780
May 7, 2026	14.90	15.44	14.75	15.34	15.34	3.72%	74,067,010
May 6, 2026	14.87	14.93	14.44	14.79	14.79	1.44%	62,758,990
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