SHA:603590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	29.02	29.09	28.21	28.35	28.35	-2.91%	2,096,850
Oct 13, 2026	29.60	29.70	28.66	29.20	29.20	-2.73%	4,219,100
Oct 12, 2026	31.10	31.19	29.97	30.02	30.02	-3.10%	3,835,300
Oct 9, 2026	31.33	31.39	29.90	30.98	30.98	-0.67%	5,796,296
Oct 8, 2026	32.44	33.00	30.97	31.19	31.19	-2.87%	9,021,449
Sep 30, 2026	29.16	32.11	29.05	32.11	32.11	10.00%	6,131,901
Sep 29, 2026	28.87	29.77	28.72	29.19	29.19	0.10%	1,555,202
Sep 28, 2026	29.38	29.85	29.03	29.16	29.16	-0.75%	1,402,049
Sep 24, 2026	30.40	30.40	29.32	29.38	29.38	-1.80%	1,740,700
Sep 23, 2026	29.96	30.20	29.75	29.92	29.92	-0.13%	1,265,300
Sep 22, 2026	29.72	30.45	29.56	29.96	29.96	0.27%	2,309,348
Sep 21, 2026	28.80	29.91	28.80	29.88	29.88	3.75%	2,409,258
Sep 18, 2026	28.59	29.29	28.59	28.80	28.80	0.88%	1,480,156
Sep 17, 2026	28.31	28.85	28.18	28.55	28.55	0.49%	1,242,026
Sep 16, 2026	28.03	28.49	28.01	28.41	28.41	0.18%	889,900
Sep 15, 2026	28.70	28.74	28.21	28.36	28.36	-1.32%	965,400
Sep 14, 2026	28.40	28.95	28.32	28.74	28.74	1.16%	1,089,346
Sep 11, 2026	28.80	28.98	28.12	28.41	28.41	-2.17%	1,384,960
Sep 10, 2026	29.72	29.76	28.95	29.04	29.04	-2.81%	1,887,160
Sep 9, 2026	30.23	30.23	29.72	29.88	29.88	-1.48%	1,442,800
Sep 8, 2026	30.30	30.40	29.90	30.33	30.33	0.20%	1,648,300
Sep 7, 2026	30.03	30.40	29.81	30.27	30.27	0.80%	1,262,103
Sep 4, 2026	30.28	30.56	29.94	30.03	30.03	-0.40%	1,464,600
Sep 3, 2026	29.93	30.35	29.90	30.15	30.15	0.74%	1,391,376
Sep 2, 2026	30.32	30.45	29.87	29.93	29.93	-1.84%	2,296,075
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