SHA:603588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	15.26	15.37	14.83	14.92	14.92	-1.65%	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