SHA:603590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	25.08	25.88	25.08	25.88	-	1.09%	23,600
Nov 5, 2026	25.04	25.72	25.00	25.60	-	2.20%	1,854,600
Nov 4, 2026	24.50	25.07	24.21	25.05	25.05	2.08%	2,845,500
Nov 3, 2026	24.60	24.95	24.34	24.54	24.54	-0.77%	1,854,327
Nov 2, 2026	24.84	25.05	24.06	24.73	24.73	-0.32%	3,360,600
Oct 30, 2026	25.19	25.98	24.57	24.81	24.81	-6.52%	3,686,846
Oct 29, 2026	26.86	27.24	26.51	26.54	26.54	-1.85%	1,442,100
Oct 28, 2026	26.53	27.29	26.27	27.04	27.04	2.04%	1,979,000
Oct 27, 2026	27.88	27.89	26.50	26.50	26.50	-4.30%	2,382,900
Oct 26, 2026	27.25	27.97	27.21	27.69	27.69	0.47%	1,752,814
Oct 23, 2026	26.90	27.66	26.32	27.56	27.56	2.04%	2,666,264
Oct 22, 2026	27.85	27.89	27.01	27.01	27.01	-2.53%	1,730,122
Oct 21, 2026	27.58	28.44	27.55	27.71	27.71	0.22%	2,013,000
Oct 20, 2026	27.28	27.74	26.92	27.65	27.65	1.58%	2,036,900
Oct 19, 2026	27.08	27.67	26.71	27.22	27.22	-0.29%	2,770,481
Oct 16, 2026	28.02	28.84	27.10	27.30	27.30	-1.30%	3,320,532
Oct 15, 2026	27.36	28.44	27.33	27.66	27.66	-1.28%	3,197,070
Oct 14, 2026	29.02	29.09	28.00	28.02	28.02	-4.04%	3,480,614
Oct 13, 2026	29.60	29.70	28.66	29.20	29.20	-2.73%	4,219,100
Oct 12, 2026	31.10	31.19	29.97	30.02	30.02	-3.10%	3,835,300
Oct 9, 2026	31.33	31.39	29.90	30.98	30.98	-0.67%	5,796,296
Oct 8, 2026	32.44	33.00	30.97	31.19	31.19	-2.87%	9,021,449
Sep 30, 2026	29.16	32.11	29.05	32.11	32.11	10.00%	6,131,901
Sep 29, 2026	28.87	29.77	28.72	29.19	29.19	0.10%	1,555,202
Sep 28, 2026	29.38	29.85	29.03	29.16	29.16	-0.75%	1,402,049
Sep 24, 2026	30.40	30.40	29.32	29.38	29.38	-1.80%	1,740,700
Sep 23, 2026	29.96	30.20	29.75	29.92	29.92	-0.13%	1,265,300
Sep 22, 2026	29.72	30.45	29.56	29.96	29.96	0.27%	2,309,348
Sep 21, 2026	28.80	29.91	28.80	29.88	29.88	3.75%	2,428,658
Sep 18, 2026	28.59	29.29	28.59	28.80	28.80	0.88%	1,480,156
Sep 17, 2026	28.31	28.85	28.18	28.55	28.55	0.49%	1,242,026
Sep 16, 2026	28.03	28.49	28.01	28.41	28.41	0.18%	889,900
Sep 15, 2026	28.70	28.74	28.21	28.36	28.36	-1.32%	965,400
Sep 14, 2026	28.40	28.95	28.32	28.74	28.74	1.16%	1,089,346
Sep 11, 2026	28.80	28.98	28.12	28.41	28.41	-2.17%	1,384,960
Sep 10, 2026	29.72	29.76	28.95	29.04	29.04	-2.81%	1,887,160
Sep 9, 2026	30.23	30.23	29.72	29.88	29.88	-1.48%	1,442,800
Sep 8, 2026	30.30	30.40	29.90	30.33	30.33	0.20%	1,648,300
Sep 7, 2026	30.03	30.40	29.81	30.27	30.27	0.80%	1,262,103
Sep 4, 2026	30.28	30.56	29.94	30.03	30.03	-0.40%	1,464,600
Sep 3, 2026	29.93	30.35	29.90	30.15	30.15	0.74%	1,391,376
Sep 2, 2026	30.32	30.45	29.87	29.93	29.93	-1.84%	2,296,075
Sep 1, 2026	30.10	30.67	30.09	30.49	30.49	0.96%	1,975,500
Aug 31, 2026	30.55	30.65	29.87	30.20	30.20	-1.79%	2,427,200
Aug 28, 2026	31.37	31.79	30.73	30.75	30.75	-2.32%	2,478,600
Aug 27, 2026	30.78	31.56	30.63	31.48	31.48	1.32%	2,637,100
Aug 26, 2026	30.95	31.96	30.71	31.07	31.07	0.71%	3,719,800
Aug 25, 2026	30.11	31.07	29.59	30.85	30.85	2.42%	3,801,400
Aug 24, 2026	31.61	33.19	29.93	30.12	30.12	-6.49%	6,263,055
Aug 21, 2026	36.26	36.26	32.21	32.21	32.21	-6.18%	10,286,184