SHA:603590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	30.03	30.95	30.00	30.40	30.40	1.88%	2,780,700
Aug 3, 2026	29.78	30.49	29.66	29.84	29.84	0.27%	2,267,000
Jul 31, 2026	29.73	30.20	29.63	29.76	29.76	0.88%	2,514,000
Jul 30, 2026	31.11	31.29	29.44	29.50	29.50	-5.54%	3,142,900
Jul 29, 2026	31.25	31.69	30.84	31.23	31.23	0.16%	2,259,000
Jul 28, 2026	31.90	32.30	30.90	31.18	31.18	-2.74%	2,589,700
Jul 27, 2026	31.41	32.75	31.12	32.06	32.06	1.55%	2,408,500
Jul 24, 2026	32.42	32.95	31.55	31.57	31.57	-4.22%	2,527,800
Jul 23, 2026	32.79	33.94	32.62	32.96	32.96	0.40%	3,711,000
Jul 22, 2026	33.33	34.93	32.58	32.83	32.83	-1.29%	5,560,200
Jul 21, 2026	34.00	34.00	31.88	33.26	33.26	-2.18%	5,203,003
Jul 20, 2026	34.22	35.18	33.33	34.00	34.00	-0.61%	6,133,700
Jul 17, 2026	37.30	37.79	34.00	34.21	34.21	-9.02%	6,990,600
Jul 16, 2026	36.35	37.85	36.00	37.60	37.60	2.01%	6,303,200
Jul 15, 2026	35.50	37.93	35.10	36.86	36.86	2.50%	8,768,189
Jul 14, 2026	34.18	36.24	33.51	35.96	35.96	4.53%	7,804,166
Jul 13, 2026	31.63	35.09	31.63	34.40	34.40	7.74%	9,397,600
Jul 10, 2026	31.82	32.75	31.07	31.93	31.93	0.82%	4,483,200
Jul 9, 2026	30.83	32.48	30.52	31.67	31.67	1.05%	3,725,366
Jul 8, 2026	32.16	32.58	31.09	31.34	31.34	-1.51%	3,125,400
Jul 7, 2026	33.22	33.62	32.06	32.17	31.82	-3.13%	5,002,966
Jul 6, 2026	32.10	34.88	31.50	33.21	32.85	4.73%	9,006,900
Jul 3, 2026	31.15	31.98	30.84	31.71	31.37	1.80%	3,186,100
Jul 2, 2026	30.78	31.96	30.65	31.15	30.81	1.93%	4,309,214
Jul 1, 2026	29.01	30.69	28.22	30.56	30.23	5.34%	4,121,200
Jun 30, 2026	29.63	30.08	28.60	29.01	28.69	-3.30%	3,258,500
Jun 29, 2026	28.20	30.13	27.33	30.00	29.67	6.65%	4,452,137
Jun 26, 2026	28.69	29.30	27.95	28.13	27.82	-3.00%	2,164,800
Jun 25, 2026	30.00	30.14	28.34	29.00	28.68	-4.61%	2,942,700
Jun 24, 2026	30.35	30.89	30.13	30.40	30.07	-0.03%	3,494,507
Jun 23, 2026	28.99	30.78	28.81	30.41	30.08	4.18%	4,118,700
Jun 22, 2026	29.18	29.27	27.89	29.19	28.87	-0.95%	3,107,700
Jun 18, 2026	28.99	29.95	28.62	29.47	29.15	1.13%	2,231,800
Jun 17, 2026	29.19	29.37	28.87	29.14	28.82	-0.68%	1,328,400
Jun 16, 2026	29.51	29.60	29.15	29.34	29.02	-1.48%	1,699,700
Jun 15, 2026	30.08	30.09	29.34	29.78	29.46	-0.50%	1,986,000
Jun 12, 2026	30.04	30.28	29.26	29.93	29.60	1.63%	2,830,100
Jun 11, 2026	29.20	29.49	28.32	29.45	29.13	0.07%	2,852,700
Jun 10, 2026	29.42	29.79	28.70	29.43	29.11	-0.14%	2,384,600
Jun 9, 2026	29.67	29.88	29.01	29.47	29.15	0.10%	2,007,627
Jun 8, 2026	29.51	30.36	29.13	29.44	29.12	-3.29%	2,691,700
Jun 5, 2026	31.25	31.92	30.33	30.44	30.11	-2.15%	3,682,700
Jun 4, 2026	32.53	32.53	30.92	31.11	30.77	-3.98%	3,963,700
Jun 3, 2026	32.50	32.99	32.10	32.40	32.05	-1.25%	2,060,982
Jun 2, 2026	34.19	34.24	32.25	32.81	32.45	-4.04%	4,455,300
Jun 1, 2026	34.45	34.99	34.01	34.19	33.82	-0.75%	2,793,200
May 29, 2026	35.23	36.22	34.10	34.45	34.08	-1.57%	4,982,700
May 28, 2026	35.88	36.33	34.43	35.00	34.62	-1.88%	3,685,000
May 27, 2026	36.80	37.21	34.71	35.67	35.28	-3.07%	5,341,200
May 26, 2026	38.00	38.27	36.33	36.80	36.40	-3.92%	4,929,800