SHA:603590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	28.99	30.78	28.81	30.38	-	4.08%	2,859,800
Jun 22, 2026	29.18	29.27	27.89	29.19	29.19	-0.95%	3,107,700
Jun 18, 2026	28.99	29.95	28.62	29.47	29.47	1.13%	2,231,800
Jun 17, 2026	29.19	29.37	28.87	29.14	29.14	-0.68%	1,328,400
Jun 16, 2026	29.51	29.60	29.15	29.34	29.34	-1.48%	1,699,700
Jun 15, 2026	30.08	30.09	29.34	29.78	29.78	-0.50%	1,986,000
Jun 12, 2026	30.04	30.28	29.26	29.93	29.93	1.63%	2,830,100
Jun 11, 2026	29.20	29.49	28.32	29.45	29.45	0.07%	2,852,700
Jun 10, 2026	29.42	29.79	28.70	29.43	29.43	-0.14%	2,384,600
Jun 9, 2026	29.67	29.88	29.01	29.47	29.47	0.10%	2,007,627
Jun 8, 2026	29.51	30.36	29.13	29.44	29.44	-3.29%	2,691,700
Jun 5, 2026	31.25	31.92	30.33	30.44	30.44	-2.15%	3,682,700
Jun 4, 2026	32.53	32.53	30.92	31.11	31.11	-3.98%	3,963,700
Jun 3, 2026	32.50	32.99	32.10	32.40	32.40	-1.25%	2,060,982
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