SHA:603588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.81	13.18	12.56	12.61	12.61	1.53%	78,302,765
Jul 30, 2026	12.65	12.84	12.15	12.42	12.42	-2.36%	51,024,574
Jul 29, 2026	12.44	12.84	12.09	12.72	12.72	1.11%	68,368,777
Jul 28, 2026	12.89	12.92	12.35	12.58	12.58	-3.53%	59,530,211
Jul 27, 2026	12.26	13.07	12.26	13.04	13.04	5.42%	64,147,693
Jul 24, 2026	12.40	12.55	12.13	12.37	12.37	-2.98%	58,793,142
Jul 23, 2026	12.45	13.00	12.36	12.75	12.75	3.66%	74,035,469
Jul 22, 2026	12.44	12.92	12.21	12.30	12.30	0.41%	85,953,968
Jul 21, 2026	11.70	12.39	11.05	12.25	12.25	5.15%	89,127,280
Jul 20, 2026	12.50	12.58	11.40	11.65	11.65	-4.59%	84,368,620
Jul 17, 2026	12.90	12.95	12.13	12.21	12.21	-5.35%	72,799,493
Jul 16, 2026	13.50	13.68	12.82	12.90	12.90	-5.22%	65,458,605
Jul 15, 2026	14.64	14.67	13.59	13.61	13.61	-5.16%	65,429,195
Jul 14, 2026	13.43	14.41	13.14	14.35	14.35	7.65%	86,700,878
Jul 13, 2026	14.82	14.94	13.33	13.33	13.33	-9.99%	88,894,410
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