SHA:603596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	47.09	47.55	46.08	46.18	46.18	-1.83%	9,350,285
Mar 19, 2026	48.01	48.30	46.86	47.04	47.04	-3.86%	11,687,810
Mar 18, 2026	48.38	48.99	47.81	48.93	48.93	1.30%	8,086,281
Mar 17, 2026	48.93	49.59	48.30	48.30	48.30	-0.12%	9,994,473
Mar 16, 2026	48.20	48.52	47.15	48.36	48.36	-0.25%	8,803,463
Mar 13, 2026	48.77	49.32	48.30	48.48	48.48	-1.80%	10,225,610
Mar 12, 2026	49.85	50.05	49.05	49.37	49.37	-1.61%	10,058,770
Mar 11, 2026	49.60	51.14	49.44	50.18	50.18	1.15%	12,782,550
Mar 10, 2026	49.60	50.20	49.12	49.61	49.61	1.22%	10,609,640
Mar 9, 2026	49.98	49.98	47.65	49.01	49.01	-4.43%	20,530,630
Mar 6, 2026	51.85	52.20	50.95	51.28	51.28	-1.76%	12,240,910
Mar 5, 2026	53.08	53.37	51.75	52.20	52.20	0.19%	16,052,730
Mar 4, 2026	52.16	53.30	51.90	52.10	52.10	-1.59%	11,848,403
Mar 3, 2026	53.99	55.88	52.70	52.94	52.94	-1.96%	17,310,120
Mar 2, 2026	53.60	54.93	53.01	54.00	54.00	-2.14%	20,160,930
Feb 27, 2026	54.08	56.18	54.08	55.18	55.18	3.14%	24,130,280
Feb 26, 2026	54.04	55.52	53.45	53.50	53.50	1.13%	25,896,830
Feb 25, 2026	52.32	54.02	52.10	52.90	52.90	0.46%	14,263,520
Feb 24, 2026	53.05	53.67	52.25	52.66	52.66	2.25%	17,490,980
Feb 13, 2026	50.90	52.25	50.89	51.50	51.50	1.40%	12,856,540
Feb 12, 2026	50.65	51.12	50.50	50.79	50.79	0.02%	7,973,583
Feb 11, 2026	50.78	51.15	50.35	50.78	50.78	-0.02%	8,289,537
Feb 10, 2026	50.95	51.20	50.62	50.79	50.79	-0.24%	7,560,795
Feb 9, 2026	51.73	51.74	50.58	50.91	50.91	0.28%	11,327,490
Feb 6, 2026	49.60	51.20	49.47	50.77	50.77	1.54%	13,351,440
Feb 5, 2026	50.34	50.70	49.74	50.00	50.00	-0.95%	8,364,620
Feb 4, 2026	50.56	50.97	49.90	50.48	50.48	-0.26%	10,784,320
Feb 3, 2026	50.50	50.97	49.72	50.61	50.61	2.04%	11,543,280
Feb 2, 2026	51.28	51.92	49.56	49.60	49.60	-3.95%	18,751,420
Jan 30, 2026	51.66	52.10	50.12	51.64	51.64	-0.63%	15,102,315
Jan 29, 2026	53.68	53.85	51.71	51.97	51.97	-3.97%	23,594,360
Jan 28, 2026	55.48	55.63	53.50	54.12	54.12	-2.05%	14,215,910
Jan 27, 2026	54.48	55.33	53.21	55.25	55.25	0.73%	13,767,500
Jan 26, 2026	57.71	58.00	54.35	54.85	54.85	-4.94%	24,084,380
Jan 23, 2026	56.11	58.88	55.29	57.70	57.70	3.39%	25,073,490
Jan 22, 2026	59.30	59.40	55.65	55.81	55.81	-4.65%	25,370,980
Jan 21, 2026	56.50	59.12	56.43	58.53	58.53	2.77%	19,977,560
Jan 20, 2026	57.50	59.15	56.66	56.95	56.95	0.80%	26,293,230
Jan 19, 2026	56.49	57.04	55.12	56.50	56.50	-0.53%	14,475,070
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