SHA:603590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	43.98	45.50	42.40	44.39	44.39	5.99%	10,362,800
Jan 7, 2026	40.43	42.36	40.28	41.88	41.88	3.25%	3,855,500
Jan 6, 2026	41.35	41.39	40.12	40.56	40.56	-1.91%	3,190,501
Jan 5, 2026	39.75	41.72	39.56	41.35	41.35	4.03%	3,065,304
Dec 31, 2025	39.99	40.24	39.54	39.75	39.75	-0.63%	1,901,300
Dec 30, 2025	40.25	40.58	39.82	40.00	40.00	-1.14%	2,273,700
Dec 29, 2025	39.93	41.13	39.70	40.46	40.46	1.15%	3,178,700
Dec 26, 2025	40.60	40.60	39.69	40.00	40.00	-1.14%	2,136,700
Dec 25, 2025	40.99	41.00	40.06	40.46	40.46	-0.74%	2,152,400
Dec 24, 2025	40.74	41.10	40.13	40.76	40.76	0.05%	1,506,100
Dec 23, 2025	40.67	40.93	40.20	40.74	40.74	0.17%	1,970,700
Dec 22, 2025	41.85	41.85	40.56	40.67	40.67	-2.42%	2,437,300
Dec 19, 2025	41.20	42.36	41.00	41.68	41.68	1.41%	2,152,200
Dec 18, 2025	41.52	41.96	41.05	41.10	41.10	-1.49%	1,354,000
Dec 17, 2025	41.58	41.98	41.27	41.72	41.72	0.41%	1,968,000
Dec 16, 2025	41.15	42.33	40.95	41.55	41.55	-0.02%	2,230,000
Dec 15, 2025	42.51	43.30	41.50	41.56	41.56	-3.42%	2,114,700
Dec 12, 2025	42.92	43.40	42.17	43.03	43.03	0.26%	2,160,900
Dec 11, 2025	42.74	44.10	42.40	42.92	42.92	1.13%	2,899,161
Dec 10, 2025	42.44	43.46	41.96	42.44	42.44	0.45%	2,851,850
Dec 9, 2025	42.98	43.58	41.67	42.25	42.25	-2.33%	3,806,882
Dec 8, 2025	42.79	44.38	42.51	43.26	43.26	1.10%	4,280,200
Dec 5, 2025	44.81	44.81	41.77	42.79	42.79	-4.83%	5,159,104
Dec 4, 2025	48.35	48.37	44.50	44.96	44.96	-4.28%	7,038,921
Dec 3, 2025	42.70	46.97	42.70	46.97	46.97	10.00%	4,052,200
Dec 2, 2025	43.18	43.50	42.58	42.70	42.70	-2.09%	1,268,000
Dec 1, 2025	44.46	44.47	43.15	43.61	43.61	-2.39%	1,501,400
Nov 28, 2025	44.45	44.68	43.60	44.68	44.68	0.59%	1,026,300
Nov 27, 2025	43.96	45.01	43.75	44.42	44.42	1.35%	1,576,200
Nov 26, 2025	44.02	45.49	43.71	43.83	43.83	-1.28%	1,719,232
Nov 25, 2025	43.80	44.92	43.55	44.40	44.40	2.02%	1,565,400
Nov 24, 2025	42.92	43.76	42.02	43.52	43.52	1.78%	1,521,300
Nov 21, 2025	44.02	44.40	42.58	42.76	42.76	-3.85%	1,692,300
Nov 20, 2025	44.30	44.70	43.81	44.47	44.47	0.38%	1,149,600
Nov 19, 2025	44.70	44.95	43.50	44.30	44.30	-0.87%	1,807,404
Nov 18, 2025	45.42	46.60	44.31	44.69	44.69	-1.43%	2,724,784
Nov 17, 2025	46.57	47.36	45.15	45.34	45.34	-4.39%	2,729,200
Nov 14, 2025	46.77	48.44	46.57	47.42	47.42	0.23%	2,328,768
Nov 13, 2025	46.33	47.35	45.62	47.31	47.31	2.56%	2,883,623
Nov 12, 2025	45.95	46.96	45.42	46.13	46.13	0.94%	1,964,400