SHA:603590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.59	36.96	34.59	36.76	36.76	4.94%	2,457,300
Mar 26, 2026	35.86	36.28	34.80	35.03	35.03	-1.85%	1,747,700
Mar 25, 2026	35.81	36.23	35.33	35.69	35.69	0.54%	1,086,700
Mar 24, 2026	34.56	35.59	34.54	35.50	35.50	4.75%	2,849,000
Mar 23, 2026	35.42	36.00	33.52	33.89	33.89	-6.95%	3,150,726
Mar 20, 2026	37.20	37.65	36.40	36.42	36.42	-2.04%	1,282,600
Mar 19, 2026	37.42	37.80	36.72	37.18	37.18	-1.64%	1,877,800
Mar 18, 2026	36.62	38.20	36.05	37.80	37.80	3.31%	3,493,844
Mar 17, 2026	38.20	38.20	36.35	36.59	36.59	-3.76%	4,527,200
Mar 16, 2026	38.01	38.66	37.73	38.02	38.02	-0.18%	2,202,100
Mar 13, 2026	38.30	38.86	38.06	38.09	38.09	-1.68%	2,096,700
Mar 12, 2026	39.79	39.79	38.00	38.74	38.74	-2.54%	4,048,944
Mar 11, 2026	39.58	40.45	39.58	39.75	39.75	-1.36%	1,658,100
Mar 10, 2026	40.62	41.09	39.80	40.30	40.30	1.46%	2,421,400
Mar 9, 2026	40.38	40.52	39.43	39.72	39.72	-2.86%	1,859,800
Mar 6, 2026	39.84	41.50	39.50	40.89	40.89	2.56%	2,080,700
Mar 5, 2026	40.00	40.30	39.34	39.87	39.87	1.87%	1,777,800
Mar 4, 2026	39.38	39.98	38.83	39.14	39.14	-0.96%	1,710,528
Mar 3, 2026	41.70	42.12	39.22	39.52	39.52	-5.27%	2,631,479
Mar 2, 2026	42.42	43.63	41.41	41.72	41.72	-2.80%	2,128,994
Feb 27, 2026	42.00	42.98	41.60	42.92	42.92	2.19%	2,336,000
Feb 26, 2026	42.45	42.50	41.71	42.00	42.00	-0.76%	1,256,700
Feb 25, 2026	42.00	42.72	41.81	42.32	42.32	0.14%	1,370,300
Feb 24, 2026	42.56	42.57	41.30	42.26	42.26	0.26%	1,581,800
Feb 13, 2026	42.11	42.55	42.01	42.15	42.15	-0.26%	1,201,800
Feb 12, 2026	42.77	42.97	42.12	42.26	42.26	-1.22%	1,464,900
Feb 11, 2026	43.40	43.86	42.73	42.78	42.78	-1.66%	2,310,902
Feb 10, 2026	43.13	44.62	42.79	43.50	43.50	0.88%	4,563,100
Feb 9, 2026	43.03	43.28	42.19	43.12	43.12	0.26%	2,415,000
Feb 6, 2026	41.05	43.43	41.05	43.01	43.01	3.76%	4,966,600
Feb 5, 2026	42.00	42.07	41.01	41.45	41.45	-0.38%	2,157,781
Feb 4, 2026	39.33	42.00	38.78	41.61	41.61	5.61%	5,074,604
Feb 3, 2026	39.62	39.95	38.68	39.40	39.40	-0.30%	2,140,600
Feb 2, 2026	40.20	40.49	39.50	39.52	39.52	-2.01%	1,667,284
Jan 30, 2026	40.37	40.66	39.68	40.33	40.33	0.30%	2,323,916
Jan 29, 2026	40.50	41.04	40.02	40.21	40.21	-1.28%	2,128,300
Jan 28, 2026	41.13	41.30	40.68	40.73	40.73	-0.78%	1,675,701
Jan 27, 2026	42.69	42.70	40.88	41.05	41.05	-4.11%	4,254,300
Jan 26, 2026	43.04	43.25	42.01	42.81	42.81	-0.28%	3,514,804
Jan 23, 2026	42.70	43.08	42.45	42.93	42.93	0.89%	2,619,038
Jan 22, 2026	44.00	44.01	42.54	42.55	42.55	-2.48%	3,301,311
Jan 21, 2026	43.68	44.77	42.35	43.63	43.63	0.16%	4,083,000
Jan 20, 2026	43.33	44.22	43.31	43.56	43.56	0.79%	3,689,377
Jan 19, 2026	42.63	43.75	42.26	43.22	43.22	1.38%	3,646,300
Jan 16, 2026	42.45	42.98	41.97	42.63	42.63	0.07%	2,729,300
Jan 15, 2026	42.80	43.29	42.42	42.60	42.60	-0.95%	3,189,800
Jan 14, 2026	44.11	44.13	42.88	43.01	43.01	-1.96%	6,292,282
Jan 13, 2026	43.81	44.36	43.38	43.87	43.87	0.23%	7,484,837
Jan 12, 2026	45.10	45.20	43.43	43.77	43.77	-2.82%	6,589,758
Jan 9, 2026	44.23	45.90	43.10	45.04	45.04	1.46%	8,813,100