SHA:603588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.50	16.88	16.28	16.54	16.54	1.78%	47,438,059
Sep 29, 2026	16.53	16.60	16.15	16.25	16.25	-1.34%	34,284,965
Sep 28, 2026	17.09	17.19	15.95	16.47	16.47	-4.36%	65,124,199
Sep 24, 2026	17.10	17.44	16.90	17.22	17.22	-0.58%	50,801,620
Sep 23, 2026	16.82	17.58	16.52	17.46	17.32	3.56%	74,023,080
Sep 22, 2026	16.66	16.96	16.22	16.86	16.72	2.43%	51,270,361
Sep 21, 2026	16.13	16.56	16.01	16.46	16.33	1.98%	49,267,645
Sep 18, 2026	15.90	16.23	15.88	16.14	16.01	3.20%	41,952,652
Sep 17, 2026	15.89	16.33	15.52	15.64	15.51	-2.74%	43,624,445
Sep 16, 2026	15.09	16.13	14.94	16.08	15.95	6.99%	58,401,847
Sep 15, 2026	14.78	15.20	14.70	15.03	14.91	1.01%	34,228,500
Sep 14, 2026	14.94	15.00	14.66	14.88	14.76	-1.78%	32,358,138
Sep 11, 2026	15.00	15.26	14.61	15.15	15.03	-2.70%	53,406,320
Sep 10, 2026	15.80	15.96	15.43	15.57	15.45	-2.44%	37,539,007
Sep 9, 2026	15.86	16.05	15.71	15.96	15.83	0.63%	43,697,983
Sep 8, 2026	15.10	16.09	15.10	15.86	15.73	5.10%	71,361,802
Sep 7, 2026	14.80	15.20	14.65	15.09	14.97	2.58%	43,781,683
Sep 4, 2026	15.13	15.33	14.52	14.71	14.59	-2.13%	47,849,552
Sep 3, 2026	15.30	15.64	15.02	15.03	14.91	-2.40%	48,326,653
Sep 2, 2026	14.61	15.65	14.39	15.40	15.28	3.98%	69,558,713
Sep 1, 2026	15.33	15.45	14.60	14.81	14.69	-3.46%	56,374,760
Aug 31, 2026	15.07	15.35	14.90	15.34	15.22	-1.03%	54,681,104
Aug 28, 2026	15.55	15.83	15.38	15.50	15.38	-0.32%	60,198,609
Aug 27, 2026	14.42	15.70	14.12	15.55	15.43	7.17%	100,924,379
Aug 26, 2026	13.84	14.85	13.76	14.51	14.39	5.91%	100,606,550
Aug 25, 2026	13.41	14.06	13.36	13.70	13.59	1.63%	61,241,421
Aug 24, 2026	13.85	13.98	13.24	13.48	13.37	-2.53%	45,288,136
Aug 21, 2026	13.70	14.09	13.40	13.83	13.72	1.24%	51,935,774
Aug 20, 2026	13.67	13.94	13.51	13.66	13.55	2.86%	58,750,407
Aug 19, 2026	13.69	13.93	13.20	13.28	13.17	-4.67%	52,286,770
Aug 18, 2026	14.21	14.23	13.50	13.93	13.82	-1.97%	69,043,743
Aug 17, 2026	13.80	14.21	13.52	14.21	14.10	3.95%	66,689,465
Aug 14, 2026	13.70	13.98	13.50	13.67	13.56	0.74%	40,332,578
Aug 13, 2026	14.16	14.32	13.54	13.57	13.46	-3.76%	58,416,800
Aug 12, 2026	14.00	14.28	13.92	14.10	13.99	0.64%	37,378,117
Aug 11, 2026	14.51	14.88	14.01	14.01	13.90	-4.63%	62,866,981
Aug 10, 2026	14.18	14.73	14.13	14.69	14.57	3.60%	63,322,188
Aug 7, 2026	14.05	14.30	13.83	14.18	14.07	1.14%	60,426,447
Aug 6, 2026	14.43	14.50	13.84	14.02	13.91	-0.78%	71,080,442
Aug 5, 2026	13.27	14.17	13.22	14.13	14.02	7.70%	71,628,663
Aug 4, 2026	12.76	13.26	12.70	13.12	13.01	3.31%	60,181,542
Aug 3, 2026	12.65	12.85	12.50	12.70	12.60	0.71%	51,327,368
Jul 31, 2026	12.81	13.18	12.56	12.61	12.51	1.53%	78,302,765
Jul 30, 2026	12.65	12.84	12.15	12.42	12.32	-2.36%	51,024,574
Jul 29, 2026	12.44	12.84	12.09	12.72	12.62	1.11%	68,368,777
Jul 28, 2026	12.89	12.92	12.35	12.58	12.48	-3.53%	59,530,211
Jul 27, 2026	12.26	13.07	12.26	13.04	12.94	5.42%	64,147,693
Jul 24, 2026	12.40	12.55	12.13	12.37	12.27	-2.98%	58,793,142
Jul 23, 2026	12.45	13.00	12.36	12.75	12.65	3.66%	74,035,469
Jul 22, 2026	12.44	12.92	12.21	12.30	12.20	0.41%	85,953,968