SHA:603590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.19	34.24	32.25	32.81	32.81	-4.04%	4,455,300
Jun 1, 2026	34.45	34.99	34.01	34.19	34.19	-0.75%	2,793,200
May 29, 2026	35.23	36.22	34.10	34.45	34.45	-1.57%	4,982,700
May 28, 2026	35.88	36.33	34.43	35.00	35.00	-1.88%	3,685,000
May 27, 2026	36.80	37.21	34.71	35.67	35.67	-3.07%	5,341,200
May 26, 2026	38.00	38.27	36.33	36.80	36.80	-3.92%	4,929,800
May 25, 2026	38.00	38.70	37.07	38.30	38.30	1.43%	6,439,363
May 22, 2026	38.88	39.64	37.75	37.76	37.76	-3.72%	10,143,920
May 21, 2026	35.38	39.22	35.23	39.22	39.22	10.01%	11,735,500
May 20, 2026	34.94	35.88	34.54	35.65	35.65	2.41%	3,320,637
May 19, 2026	34.01	34.96	34.01	34.81	34.81	2.41%	2,394,600
May 18, 2026	35.02	35.03	33.87	33.99	33.99	-3.13%	2,375,800
May 15, 2026	35.64	35.89	34.86	35.09	35.09	-1.57%	2,254,300
May 14, 2026	36.20	36.63	35.42	35.65	35.65	-1.71%	2,365,700
May 13, 2026	36.79	36.85	36.03	36.27	36.27	-1.41%	2,576,500
May 12, 2026	36.26	37.88	35.85	36.79	36.79	1.13%	4,952,430
May 11, 2026	35.80	36.55	35.12	36.38	36.38	2.13%	3,757,100
May 8, 2026	35.49	36.08	34.84	35.62	35.62	1.51%	3,628,118
May 7, 2026	34.90	35.62	34.67	35.09	35.09	0.09%	2,765,200
May 6, 2026	35.00	35.60	34.80	35.06	35.06	-0.96%	3,579,700
Apr 30, 2026	36.15	36.45	35.19	35.40	35.40	-2.37%	3,259,400
Apr 29, 2026	35.98	36.65	35.35	36.26	36.26	-0.03%	2,035,100
Apr 28, 2026	35.69	38.26	35.50	36.27	36.27	1.37%	4,657,700
Apr 27, 2026	35.26	35.88	34.83	35.78	35.78	1.50%	2,478,700
Apr 24, 2026	35.80	36.02	35.00	35.25	35.25	-2.27%	2,311,500
Apr 23, 2026	37.40	37.40	35.60	36.07	36.07	-3.50%	3,491,620
Apr 22, 2026	36.00	37.52	35.81	37.38	37.38	3.35%	3,634,600
Apr 21, 2026	36.47	37.16	35.68	36.17	36.17	-0.77%	3,461,200
Apr 20, 2026	37.83	38.59	36.36	36.45	36.45	-5.59%	5,075,500
Apr 17, 2026	38.80	39.08	38.23	38.61	38.61	-0.85%	1,886,500
Apr 16, 2026	39.00	39.24	38.35	38.94	38.94	-0.43%	2,007,500
Apr 15, 2026	39.68	39.89	38.49	39.11	39.11	-0.08%	2,904,400
Apr 14, 2026	39.30	39.30	38.07	39.14	39.14	-0.41%	2,891,600
Apr 13, 2026	37.67	39.81	36.96	39.30	39.30	4.19%	4,008,100
Apr 10, 2026	36.80	38.50	36.65	37.72	37.72	2.00%	2,770,500
Apr 9, 2026	37.00	37.99	36.46	36.98	36.98	-1.49%	3,058,700
Apr 8, 2026	38.16	38.55	37.31	37.54	37.54	0.40%	2,553,300
Apr 7, 2026	37.62	38.20	36.77	37.39	37.39	-0.93%	1,921,200
Apr 3, 2026	38.98	38.98	37.40	37.74	37.74	-3.18%	2,517,200
Apr 2, 2026	39.03	39.71	38.68	38.98	38.98	-0.97%	3,143,700
Apr 1, 2026	37.34	39.58	36.94	39.36	39.36	6.55%	4,781,720
Mar 31, 2026	36.99	37.97	36.80	36.94	36.94	-0.14%	2,050,600
Mar 30, 2026	36.33	37.75	36.30	36.99	36.99	0.63%	2,360,000
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