SHA:603596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.68	34.89	31.92	32.09	32.09	-5.53%	35,299,109
May 28, 2026	34.57	34.81	33.31	33.97	33.97	-1.74%	29,375,025
May 27, 2026	34.00	35.98	33.88	34.57	34.57	1.32%	41,576,798
May 26, 2026	33.69	34.66	33.32	34.12	34.12	0.80%	34,377,847
May 25, 2026	33.61	35.04	33.61	33.85	33.85	-0.27%	48,999,177
May 22, 2026	32.89	34.17	32.66	33.94	33.94	3.16%	56,613,058
May 21, 2026	30.56	33.47	30.47	32.90	32.90	8.12%	65,434,570
May 20, 2026	31.10	31.10	30.03	30.43	30.43	-2.56%	19,651,991
May 19, 2026	31.20	31.80	30.94	31.23	31.23	0.48%	11,661,650
May 18, 2026	31.50	31.97	30.90	31.08	31.08	-2.42%	18,533,230
May 15, 2026	31.65	32.73	31.38	31.85	31.85	0.70%	22,334,010
May 14, 2026	32.87	32.96	31.63	31.63	31.63	-3.74%	17,964,170
May 13, 2026	31.91	33.17	31.70	32.86	32.86	2.11%	18,876,570
May 12, 2026	32.41	33.20	32.11	32.18	32.18	-0.65%	14,218,420
May 11, 2026	32.99	33.00	32.01	32.39	32.39	-0.19%	18,418,390
May 8, 2026	32.06	32.82	31.85	32.71	32.45	1.92%	19,187,769
May 7, 2026	32.30	32.39	31.74	32.10	31.84	0.81%	16,078,082
May 6, 2026	31.11	32.08	31.11	31.84	31.59	2.70%	19,325,543
Apr 30, 2026	31.01	31.62	30.88	31.00	30.76	-0.56%	14,382,182
Apr 29, 2026	30.27	31.48	30.27	31.18	30.93	3.48%	17,573,046
Apr 28, 2026	31.66	31.66	29.98	30.13	29.89	-5.89%	26,998,396
Apr 27, 2026	31.55	32.14	31.49	32.01	31.76	0.85%	13,656,767
Apr 24, 2026	31.38	32.13	31.28	31.74	31.49	0.73%	18,967,649
Apr 23, 2026	30.95	31.72	30.83	31.51	31.27	1.41%	20,153,766
Apr 22, 2026	30.82	31.15	30.75	31.07	30.83	-0.07%	10,557,635
Apr 21, 2026	31.05	31.19	30.50	31.10	30.85	0.44%	12,522,863
Apr 20, 2026	31.09	31.16	30.81	30.96	30.72	-0.30%	10,603,386
Apr 17, 2026	31.16	31.26	30.79	31.05	30.81	-1.10%	13,308,954
Apr 16, 2026	31.60	31.82	31.25	31.40	31.15	1.46%	16,342,455
Apr 15, 2026	31.16	31.72	30.89	30.95	30.70	0.09%	13,871,265
Apr 14, 2026	31.03	31.11	30.48	30.92	30.68	0.93%	12,265,654
Apr 13, 2026	30.62	31.16	30.55	30.64	30.39	-1.28%	12,149,748
Apr 10, 2026	30.87	31.45	30.87	31.03	30.79	1.23%	13,754,955
Apr 9, 2026	30.68	31.01	30.32	30.66	30.41	-1.33%	12,614,187
Apr 8, 2026	29.85	31.07	29.84	31.07	30.82	6.44%	21,411,381
Apr 7, 2026	29.39	29.60	29.12	29.19	28.96	-0.76%	8,474,853
Apr 3, 2026	29.93	30.46	29.39	29.41	29.18	-0.84%	10,582,245
Apr 2, 2026	30.32	30.53	29.49	29.66	29.43	-2.14%	14,803,107
Apr 1, 2026	30.16	30.38	29.94	30.31	30.07	2.05%	14,560,439
Mar 31, 2026	30.03	30.32	29.66	29.70	29.47	-1.10%	11,612,692
Mar 30, 2026	30.03	30.78	29.37	30.03	29.80	-0.71%	15,773,277
Mar 27, 2026	29.73	30.47	29.65	30.25	30.01	0.22%	10,739,514
Mar 26, 2026	30.92	30.97	30.10	30.18	29.95	-2.59%	12,293,133
Mar 25, 2026	30.91	31.26	30.66	30.99	30.74	0.77%	12,920,497
Mar 24, 2026	31.36	31.45	30.20	30.75	30.51	-0.15%	15,823,064
Mar 23, 2026	30.72	31.64	30.34	30.80	30.56	-1.30%	17,927,757
Mar 20, 2026	31.82	32.13	31.14	31.20	30.96	-1.83%	13,838,421
Mar 19, 2026	32.44	32.64	31.66	31.78	31.53	-3.86%	17,297,958
Mar 18, 2026	32.69	33.10	32.30	33.06	32.80	1.30%	11,967,695
Mar 17, 2026	33.06	33.51	32.64	32.64	32.38	-0.12%	14,791,819