SHA:603590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	36.47	37.16	35.86	35.89	-	-1.54%	2,505,000
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
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