SHA:603596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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