SHA:603588 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	16.00	16.44	15.60	15.68	15.68	-2.12%	97,565,810
Apr 13, 2026	16.25	16.84	15.89	16.02	16.02	-3.55%	124,643,800
Apr 10, 2026	18.21	18.27	16.61	16.61	16.61	-9.97%	153,534,800
Apr 9, 2026	17.30	18.66	17.10	18.45	18.45	6.65%	181,250,700
Apr 8, 2026	16.20	17.37	16.20	17.30	17.30	7.99%	104,760,050
Apr 7, 2026	15.36	16.10	14.86	16.02	16.02	3.29%	90,594,720
Apr 3, 2026	15.50	15.75	15.10	15.51	15.51	0.26%	95,237,440
Apr 2, 2026	15.06	15.85	15.00	15.47	15.47	2.52%	81,281,800
Apr 1, 2026	15.40	15.80	14.90	15.09	15.09	0.94%	104,356,098
Mar 31, 2026	15.04	15.71	14.75	14.95	14.95	-0.33%	91,169,610
Mar 30, 2026	14.42	15.08	14.26	15.00	15.00	2.74%	68,042,090
Mar 27, 2026	13.88	14.82	13.70	14.60	14.60	3.99%	59,852,680
Mar 26, 2026	14.49	14.63	13.91	14.04	14.04	-3.37%	57,113,910
Mar 25, 2026	13.86	14.60	13.61	14.53	14.53	7.31%	79,048,120
Mar 24, 2026	13.55	13.62	13.07	13.54	13.54	3.44%	68,200,550
Mar 23, 2026	13.10	13.68	12.89	13.09	13.09	-6.23%	91,688,850
Mar 20, 2026	14.11	14.31	13.87	13.96	13.96	-1.13%	71,136,355
Mar 19, 2026	14.18	14.60	14.05	14.12	14.12	-3.88%	70,619,563
Mar 18, 2026	14.90	15.13	14.50	14.69	14.69	-0.74%	78,250,290
Mar 17, 2026	15.92	15.95	14.80	14.80	14.80	-7.33%	96,133,170
Mar 16, 2026	15.45	16.26	14.58	15.97	15.97	4.86%	126,075,600
Mar 13, 2026	16.00	16.06	14.70	15.23	15.23	-4.45%	126,582,800
Mar 12, 2026	15.11	16.44	15.02	15.94	15.94	5.35%	112,872,000
Mar 11, 2026	14.52	15.37	14.42	15.13	15.13	4.27%	111,402,179
Mar 10, 2026	14.17	14.54	13.92	14.51	14.51	3.50%	77,822,770
Mar 9, 2026	13.00	14.10	12.65	14.02	14.02	4.63%	112,572,500
Mar 6, 2026	12.94	13.70	12.90	13.40	13.40	2.29%	60,823,840
Mar 5, 2026	13.10	13.23	12.73	13.10	13.10	2.02%	69,475,570
Mar 4, 2026	12.28	12.99	12.16	12.84	12.84	3.22%	85,919,916
Mar 3, 2026	12.69	13.06	12.35	12.44	12.44	-5.69%	125,478,700
Mar 2, 2026	13.05	13.69	13.00	13.19	13.19	1.07%	105,119,812
Feb 27, 2026	12.03	13.13	12.02	13.05	13.05	8.03%	101,968,080
Feb 26, 2026	11.66	12.15	11.56	12.08	12.08	3.34%	60,652,473
Feb 25, 2026	11.50	11.85	11.38	11.69	11.69	1.65%	59,883,360
Feb 24, 2026	10.73	11.58	10.68	11.50	11.50	9.00%	70,501,550
Feb 13, 2026	10.39	10.66	10.27	10.55	10.55	0.96%	34,104,190
Feb 12, 2026	10.40	10.52	10.31	10.45	10.45	0.19%	25,915,580
Feb 11, 2026	10.32	10.57	10.21	10.43	10.43	1.86%	29,710,460
Feb 10, 2026	10.28	10.32	10.12	10.24	10.24	-0.10%	23,495,680
Feb 9, 2026	10.24	10.44	10.20	10.25	10.25	1.18%	38,528,200
Feb 6, 2026	9.80	10.48	9.76	10.13	10.13	1.81%	47,042,590
Feb 5, 2026	10.09	10.23	9.90	9.95	9.95	-1.97%	33,673,380
Feb 4, 2026	10.18	10.30	10.01	10.15	10.15	0.89%	38,564,160
Feb 3, 2026	9.81	10.08	9.73	10.06	10.06	3.71%	48,066,320
Feb 2, 2026	9.85	10.06	9.66	9.70	9.70	-4.43%	60,577,190
Jan 30, 2026	10.16	10.28	9.79	10.15	10.15	-2.03%	83,356,869
Jan 29, 2026	11.20	11.30	10.31	10.36	10.36	-5.39%	97,030,601
Jan 28, 2026	10.41	11.05	10.19	10.95	10.95	6.10%	81,791,480
Jan 27, 2026	10.06	10.38	9.95	10.32	10.32	2.18%	58,877,430
Jan 26, 2026	10.10	10.28	9.92	10.10	10.10	0.50%	56,800,701