SHA:603596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	26.13	27.36	26.00	27.28	-	4.40%	10,647,098
Jul 31, 2026	25.36	26.65	25.30	26.13	26.13	0.97%	16,325,053
Jul 30, 2026	25.34	26.50	25.25	25.88	25.88	1.89%	23,107,452
Jul 29, 2026	24.61	25.84	24.61	25.40	25.40	3.17%	17,438,105
Jul 28, 2026	24.04	24.67	23.90	24.62	24.62	1.15%	12,613,664
Jul 27, 2026	24.30	24.66	24.15	24.34	24.34	0.58%	10,632,750
Jul 24, 2026	23.80	24.85	23.65	24.20	24.20	-0.58%	18,270,260
Jul 23, 2026	22.82	24.44	22.61	24.34	24.34	6.29%	18,764,410
Jul 22, 2026	23.51	23.60	22.82	22.90	22.90	-2.55%	12,964,740
Jul 21, 2026	23.48	24.10	23.30	23.50	23.50	2.17%	20,525,961
Jul 20, 2026	23.14	23.55	22.44	23.00	23.00	-0.52%	15,980,511
Jul 17, 2026	23.81	24.12	22.97	23.12	23.12	-2.69%	18,323,011
Jul 16, 2026	22.71	24.33	22.59	23.76	23.76	3.44%	21,652,727
Jul 15, 2026	22.69	23.45	22.49	22.97	22.97	1.59%	14,426,389
Jul 14, 2026	22.88	23.16	22.18	22.61	22.61	-2.46%	25,414,360
Jul 13, 2026	25.20	25.40	23.18	23.18	23.18	-9.98%	28,988,700
Jul 10, 2026	25.60	26.27	25.27	25.75	25.75	-0.23%	17,884,408
Jul 9, 2026	25.10	25.98	25.10	25.81	25.81	1.14%	16,497,010
Jul 8, 2026	25.40	26.00	25.05	25.52	25.52	-0.62%	18,969,067
Jul 7, 2026	26.96	27.65	25.63	25.68	25.68	-3.82%	23,604,404
Jul 6, 2026	27.57	27.57	26.64	26.70	26.70	-3.44%	25,274,257
Jul 3, 2026	25.33	27.65	25.15	27.65	27.65	9.98%	22,955,445
Jul 2, 2026	25.22	26.06	25.04	25.14	25.14	0.04%	18,538,995
Jul 1, 2026	24.80	25.34	24.20	25.13	25.13	1.17%	20,209,445
Jun 30, 2026	24.40	25.24	24.10	24.84	24.84	3.63%	18,967,849
Jun 29, 2026	23.48	24.30	23.12	23.97	23.97	1.10%	19,762,925
Jun 26, 2026	24.70	24.87	23.71	23.71	23.71	-4.74%	20,753,448
Jun 25, 2026	25.59	25.59	24.79	24.89	24.89	-3.26%	21,494,684
Jun 24, 2026	26.56	26.77	25.68	25.73	25.73	-2.91%	16,102,934
Jun 23, 2026	27.30	27.73	26.36	26.50	26.50	-4.12%	18,951,044
Jun 22, 2026	28.50	28.51	27.00	27.64	27.64	-3.05%	20,614,022
Jun 18, 2026	28.80	29.20	28.40	28.51	28.51	-1.38%	14,807,764
Jun 17, 2026	28.30	29.12	28.08	28.91	28.91	1.98%	18,540,723
Jun 16, 2026	28.75	29.09	28.22	28.35	28.35	-1.49%	15,787,952
Jun 15, 2026	27.54	28.82	27.07	28.78	28.78	4.50%	22,566,200
Jun 12, 2026	26.60	28.68	26.11	27.54	27.54	4.71%	27,710,840
Jun 11, 2026	26.27	26.94	26.15	26.30	26.30	-1.57%	15,090,300
Jun 10, 2026	27.55	27.55	26.33	26.72	26.72	-4.43%	22,767,090
Jun 9, 2026	29.30	29.38	27.63	27.96	27.96	-3.85%	27,769,894
Jun 8, 2026	29.03	29.86	28.75	29.08	29.08	-5.65%	28,407,355
Jun 5, 2026	31.35	31.86	29.94	30.82	30.82	-2.19%	23,517,315
Jun 4, 2026	30.80	31.94	30.42	31.51	31.51	1.51%	19,818,003
Jun 3, 2026	31.93	32.13	30.80	31.04	31.04	-2.79%	22,372,110
Jun 2, 2026	32.11	32.59	31.48	31.93	31.93	-0.56%	17,897,474
Jun 1, 2026	31.92	32.83	31.67	32.11	32.11	0.06%	21,799,540
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