SHA:603590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	36.26	37.88	35.85	36.66	-	0.77%	4,553,730
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
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