SHA:603596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	48.01	48.49	47.60	48.10	48.10	-1.31%	7,138,245
Nov 4, 2025	50.56	50.56	48.33	48.74	48.74	-3.66%	9,522,916
Nov 3, 2025	50.06	51.58	50.06	50.59	50.59	0.92%	13,420,545
Oct 31, 2025	49.40	51.30	49.20	50.13	50.13	1.87%	15,651,754
Oct 30, 2025	49.39	50.68	48.70	49.21	49.21	3.91%	23,406,964
Oct 29, 2025	46.83	48.14	46.81	47.36	47.36	1.17%	10,102,551
Oct 28, 2025	47.88	48.12	46.60	46.81	46.81	-2.23%	9,601,289
Oct 27, 2025	48.00	48.52	47.33	47.88	47.88	0.59%	6,156,214
Oct 24, 2025	47.21	48.15	47.20	47.60	47.60	0.87%	6,871,600
Oct 23, 2025	47.35	47.35	46.52	47.19	47.19	-0.42%	4,464,233
Oct 22, 2025	46.94	47.45	46.75	47.39	47.39	0.51%	5,935,023
Oct 21, 2025	46.60	47.35	46.23	47.15	47.15	1.31%	7,303,371
Oct 20, 2025	47.38	47.44	46.23	46.54	46.54	-0.62%	9,103,218
Oct 17, 2025	48.50	48.82	46.50	46.83	46.83	-4.08%	15,320,021
Oct 16, 2025	48.00	50.75	48.00	48.82	48.82	0.18%	15,364,010
Oct 15, 2025	46.76	48.97	46.45	48.73	48.73	4.21%	12,851,105
Oct 14, 2025	48.99	49.22	46.48	46.76	46.76	-3.71%	17,213,357
Oct 13, 2025	48.00	49.16	47.75	48.56	48.56	-3.27%	13,221,200
Oct 10, 2025	51.79	52.52	50.19	50.20	50.20	-3.65%	15,101,675
Oct 9, 2025	53.51	53.77	51.27	52.10	52.10	-3.32%	18,276,865
Sep 30, 2025	54.90	55.09	53.60	53.89	53.89	0.73%	12,192,753
Sep 29, 2025	51.75	53.95	51.50	53.50	53.50	3.38%	15,179,794
Sep 26, 2025	52.36	53.13	51.49	51.75	51.75	-1.82%	8,821,385
Sep 25, 2025	53.12	54.40	52.70	52.71	52.71	-0.38%	11,791,254
Sep 24, 2025	52.38	53.25	51.60	52.91	52.91	0.51%	11,122,462
Sep 23, 2025	51.21	52.80	50.95	52.64	52.64	2.81%	14,671,382
Sep 22, 2025	52.00	52.69	50.51	51.20	51.20	-1.88%	11,366,836
Sep 19, 2025	53.00	53.10	51.20	52.18	52.18	-1.32%	14,126,662
Sep 18, 2025	54.75	56.01	52.10	52.88	52.88	-3.03%	30,311,093
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