SHA:603596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	54.75	56.01	54.07	54.25	-	-0.51%	13,497,399
Sep 17, 2025	51.00	54.56	50.88	54.53	54.53	6.92%	30,367,988
Sep 16, 2025	48.86	51.48	48.40	51.00	51.00	5.68%	27,452,737
Sep 15, 2025	48.05	49.90	48.05	48.26	48.26	1.79%	20,707,486
Sep 12, 2025	47.99	48.22	47.16	47.41	47.41	-1.23%	10,890,723
Sep 11, 2025	46.64	48.16	46.58	48.00	48.00	2.30%	15,687,992
Sep 10, 2025	46.90	47.46	46.50	46.92	46.92	0.06%	9,175,918
Sep 9, 2025	47.24	47.39	46.67	46.89	46.89	-1.49%	9,196,827
Sep 8, 2025	46.99	47.76	46.80	47.60	47.60	1.69%	14,764,885
Sep 5, 2025	46.85	47.08	46.11	46.81	46.81	-0.47%	12,648,810
Sep 4, 2025	46.29	47.12	45.52	47.03	47.03	1.73%	17,776,162
Sep 3, 2025	45.95	46.60	45.68	46.23	46.23	0.74%	12,276,932
Sep 2, 2025	46.60	46.76	45.29	45.89	45.89	-1.42%	17,435,474
Sep 1, 2025	47.00	47.50	45.95	46.55	46.55	-2.39%	27,024,583
Aug 29, 2025	50.89	50.89	47.68	47.69	47.69	-9.98%	45,069,765
Aug 28, 2025	53.12	53.98	51.12	52.98	52.98	-0.08%	13,233,258
Aug 27, 2025	54.10	56.06	53.00	53.02	53.02	-2.00%	12,949,908
Aug 26, 2025	53.80	54.63	53.60	54.10	54.10	0.35%	8,763,878
Aug 25, 2025	53.70	54.38	53.15	53.91	53.91	0.50%	9,212,182
Aug 22, 2025	53.55	54.00	53.00	53.64	53.64	-0.19%	8,952,750
Aug 21, 2025	52.67	54.26	52.35	53.74	53.74	1.84%	11,624,165
Aug 20, 2025	52.00	52.82	51.30	52.77	52.77	1.03%	8,260,328
Aug 19, 2025	51.90	53.86	51.09	52.23	52.23	0.95%	11,314,172
Aug 18, 2025	52.51	52.69	51.52	51.74	51.74	-0.61%	9,827,859
Aug 15, 2025	50.90	52.21	50.82	52.06	52.06	1.56%	10,485,825
Aug 14, 2025	51.79	52.09	50.82	51.26	51.26	-0.62%	9,621,080
Aug 13, 2025	50.18	51.73	50.04	51.58	51.58	2.83%	13,710,301
Aug 12, 2025	50.00	50.66	49.85	50.16	50.16	-	8,372,921
Aug 11, 2025	49.75	50.83	49.63	50.16	50.16	1.42%	8,439,367
Aug 8, 2025	50.20	50.53	49.43	49.46	49.46	-1.77%	7,083,480
Aug 7, 2025	50.86	51.00	49.91	50.35	50.35	-1.26%	8,884,962
Aug 6, 2025	48.30	51.10	48.01	50.99	50.99	6.05%	23,178,951
Aug 5, 2025	47.96	48.37	47.62	48.08	48.08	0.27%	7,390,893
Aug 4, 2025	47.10	48.00	46.90	47.95	47.95	1.27%	6,067,681
Aug 1, 2025	47.16	48.26	46.69	47.35	47.35	0.45%	8,926,084
Jul 31, 2025	48.43	48.60	47.01	47.14	47.14	-2.90%	13,365,341
Jul 30, 2025	49.97	49.97	48.28	48.55	48.55	-2.96%	13,558,772
Jul 29, 2025	49.66	50.42	49.28	50.03	50.03	0.66%	6,866,082
Jul 28, 2025	50.00	50.83	49.57	49.70	49.70	-0.64%	9,170,552
Jul 25, 2025	51.66	51.75	49.45	50.02	50.02	-3.14%	19,576,262
Jul 24, 2025	51.87	53.20	51.46	51.64	51.64	-0.44%	12,470,363
Jul 23, 2025	50.14	52.18	49.92	51.87	51.87	3.39%	14,624,562
Jul 22, 2025	50.35	50.55	49.92	50.17	50.17	-0.79%	6,352,476
Jul 21, 2025	51.60	51.68	50.05	50.57	50.57	-0.53%	8,600,860
Jul 18, 2025	50.92	51.10	50.14	50.84	50.84	-0.14%	7,657,440
Jul 17, 2025	51.24	51.40	50.53	50.91	50.91	-0.31%	10,607,222
Jul 16, 2025	50.00	51.61	49.88	51.07	51.07	2.76%	12,511,280
Jul 15, 2025	49.80	50.28	49.20	49.70	49.70	-0.18%	7,127,759
Jul 14, 2025	48.68	50.14	47.94	49.79	49.79	2.28%	12,846,326
Jul 11, 2025	49.12	49.29	48.50	48.68	48.68	-0.92%	10,466,545