SHA:603590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	30.32	30.45	29.87	30.00	-	-1.61%	1,394,800
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
Aug 20, 2026	34.33	34.33	34.20	34.33	34.33	10.00%	2,581,271
Aug 19, 2026	32.02	32.35	31.10	31.21	31.21	-3.28%	2,210,652
Aug 18, 2026	32.50	32.75	31.92	32.27	32.27	-1.22%	2,194,568
Aug 17, 2026	32.51	32.91	31.77	32.67	32.67	-0.18%	2,397,400
Aug 14, 2026	33.33	33.54	32.20	32.73	32.73	-1.12%	2,475,744
Aug 13, 2026	32.90	33.68	32.22	33.10	33.10	0.42%	3,648,193
Aug 12, 2026	33.02	33.68	32.65	32.96	32.96	-0.27%	2,741,900
Aug 11, 2026	32.66	33.93	32.66	33.05	33.05	0.52%	4,024,703
Aug 10, 2026	33.30	34.00	32.63	32.88	32.88	-0.18%	4,655,690
Aug 7, 2026	30.86	32.98	30.51	32.94	32.94	7.12%	5,803,991
Aug 6, 2026	30.70	30.85	30.01	30.75	30.75	0.65%	2,859,100
Aug 5, 2026	30.43	31.04	30.27	30.55	30.55	0.49%	2,879,700
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