SHA:603596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	56.35	58.77	56.32	56.80	56.80	0.87%	17,986,610
Jan 15, 2026	56.00	57.36	55.76	56.31	56.31	1.48%	19,759,470
Jan 14, 2026	56.05	57.42	54.68	55.49	55.49	-2.46%	25,061,170
Jan 13, 2026	56.11	57.77	55.66	56.89	56.89	0.71%	24,394,055
Jan 12, 2026	55.50	57.88	54.86	56.49	56.49	2.45%	27,939,550
Jan 9, 2026	55.00	55.98	54.68	55.14	55.14	0.36%	17,918,500
Jan 8, 2026	56.98	56.98	54.43	54.94	54.94	-3.60%	29,089,700
Jan 7, 2026	56.50	57.50	55.60	56.99	56.99	0.42%	25,948,190
Jan 6, 2026	52.15	57.26	52.15	56.75	56.75	9.03%	37,512,620
Jan 5, 2026	51.15	52.70	51.15	52.05	52.05	1.52%	14,244,480
Dec 31, 2025	52.67	52.87	51.15	51.27	51.27	-2.68%	12,671,990
Dec 30, 2025	50.95	53.12	50.47	52.68	52.68	2.91%	17,648,420
Dec 29, 2025	51.95	52.87	51.00	51.19	51.19	-1.25%	12,411,319
Dec 26, 2025	50.70	52.48	50.52	51.84	51.84	1.51%	16,581,260
Dec 25, 2025	49.80	51.77	49.14	51.07	51.07	1.05%	16,581,380
Dec 24, 2025	50.92	51.98	50.45	50.54	50.54	-1.10%	17,748,280
Dec 23, 2025	51.03	52.25	50.80	51.10	51.10	-0.85%	18,520,070
Dec 22, 2025	51.79	52.90	50.65	51.54	51.54	3.41%	28,570,180
Dec 19, 2025	48.00	51.16	48.00	49.84	49.84	4.25%	21,644,720
Dec 18, 2025	47.77	48.89	47.31	47.81	47.81	-0.35%	10,043,040
Dec 17, 2025	46.74	48.67	46.66	47.98	47.98	2.22%	13,822,770
Dec 16, 2025	48.51	48.56	46.69	46.94	46.94	1.60%	14,798,517
Dec 15, 2025	45.80	46.80	45.80	46.20	46.20	-0.37%	4,076,505
Dec 12, 2025	45.89	46.90	45.64	46.37	46.37	1.80%	8,206,368
Dec 11, 2025	46.27	46.67	45.48	45.55	45.55	-1.45%	6,699,376
Dec 10, 2025	44.52	46.68	44.14	46.22	46.22	3.70%	11,903,590
Dec 9, 2025	45.46	45.60	44.36	44.57	44.57	-2.32%	6,301,305
Dec 8, 2025	46.02	46.12	45.57	45.63	45.63	-0.80%	4,326,986
Dec 5, 2025	45.57	46.00	45.29	46.00	46.00	0.97%	3,642,122
Dec 4, 2025	45.80	46.01	45.12	45.56	45.56	0.02%	3,795,557
Dec 3, 2025	45.53	45.99	45.30	45.55	45.55	-0.22%	3,210,440
Dec 2, 2025	45.92	46.21	45.28	45.65	45.65	-1.02%	4,081,644
Dec 1, 2025	44.80	46.28	44.80	46.12	46.12	2.53%	7,861,682
Nov 28, 2025	44.92	45.05	44.50	44.98	44.98	-0.04%	3,304,449
Nov 27, 2025	44.70	45.86	44.53	45.00	45.00	0.76%	5,794,964
Nov 26, 2025	45.09	45.11	44.41	44.66	44.66	-0.49%	4,920,968
Nov 25, 2025	43.67	45.41	43.60	44.88	44.88	3.55%	12,358,300
Nov 24, 2025	44.70	44.95	43.22	43.34	43.34	-3.17%	12,319,310
Nov 21, 2025	45.25	45.76	43.60	44.76	44.76	-2.06%	10,015,880
Nov 20, 2025	46.97	46.97	45.46	45.70	45.70	-2.52%	6,307,339
Nov 19, 2025	46.87	47.06	46.55	46.88	46.88	0.02%	3,998,062
Nov 18, 2025	47.01	47.10	46.61	46.87	46.87	-0.74%	4,338,992
Nov 17, 2025	47.11	47.28	46.38	47.22	47.22	0.15%	5,569,772
Nov 14, 2025	46.98	47.59	46.95	47.15	47.15	-0.46%	3,814,060
Nov 13, 2025	47.49	47.49	46.92	47.37	47.37	0.02%	5,276,383
Nov 12, 2025	47.25	47.65	47.06	47.36	47.36	0.25%	5,150,094
Nov 11, 2025	47.43	47.56	47.08	47.24	47.24	-0.27%	4,782,368
Nov 10, 2025	47.75	47.79	46.70	47.37	47.37	-0.29%	7,315,593
Nov 7, 2025	48.40	48.50	47.38	47.51	47.51	-2.70%	9,496,657
Nov 6, 2025	48.64	49.41	48.54	48.83	48.83	1.52%	7,214,122