SHA:603596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.45	48.49	47.13	48.24	-	1.56%	8,166,212
May 7, 2026	47.80	47.93	46.98	47.50	47.50	0.81%	10,863,579
May 6, 2026	46.04	47.48	46.04	47.12	47.12	2.70%	13,057,807
Apr 30, 2026	45.89	46.80	45.70	45.88	45.88	-0.56%	9,717,691
Apr 29, 2026	44.80	46.59	44.80	46.14	46.14	3.48%	11,873,684
Apr 28, 2026	46.85	46.85	44.37	44.59	44.59	-5.89%	18,242,164
Apr 27, 2026	46.70	47.56	46.60	47.38	47.38	0.85%	9,227,546
Apr 24, 2026	46.44	47.55	46.30	46.98	46.98	0.73%	12,815,986
Apr 23, 2026	45.80	46.95	45.63	46.64	46.64	1.41%	13,617,418
Apr 22, 2026	45.61	46.10	45.51	45.99	45.99	-0.07%	7,133,538
Apr 21, 2026	45.95	46.16	45.14	46.02	46.02	0.44%	8,461,395
Apr 20, 2026	46.01	46.11	45.60	45.82	45.82	-0.30%	7,164,451
Apr 17, 2026	46.11	46.27	45.57	45.96	45.96	-1.10%	8,992,537
Apr 16, 2026	46.76	47.10	46.25	46.47	46.47	1.46%	11,042,207
Apr 15, 2026	46.11	46.95	45.72	45.80	45.80	0.09%	9,372,477
Apr 14, 2026	45.93	46.04	45.11	45.76	45.76	0.93%	8,287,605
Apr 13, 2026	45.31	46.12	45.21	45.34	45.34	-1.28%	8,209,290
Apr 10, 2026	45.68	46.55	45.68	45.93	45.93	1.23%	9,293,889
Apr 9, 2026	45.40	45.89	44.87	45.37	45.37	-1.33%	8,523,100
Apr 8, 2026	44.18	45.98	44.16	45.98	45.98	6.44%	14,467,157
Apr 7, 2026	43.50	43.80	43.10	43.20	43.20	-0.76%	5,726,253
Apr 3, 2026	44.30	45.08	43.50	43.53	43.53	-0.84%	7,150,166
Apr 2, 2026	44.88	45.18	43.65	43.90	43.90	-2.14%	10,002,100
Apr 1, 2026	44.63	44.96	44.31	44.86	44.86	2.05%	9,838,135
Mar 31, 2026	44.44	44.88	43.90	43.96	43.96	-1.10%	7,846,414
Mar 30, 2026	44.45	45.55	43.46	44.45	44.45	-0.71%	10,657,622
Mar 27, 2026	44.00	45.10	43.88	44.77	44.77	0.22%	7,256,429
Mar 26, 2026	45.76	45.83	44.55	44.67	44.67	-2.59%	8,306,172
Mar 25, 2026	45.74	46.27	45.37	45.86	45.86	0.77%	8,730,066
Mar 24, 2026	46.41	46.55	44.69	45.51	45.51	-0.15%	10,691,260
Mar 23, 2026	45.46	46.82	44.90	45.58	45.58	-1.30%	12,113,350
Mar 20, 2026	47.09	47.55	46.08	46.18	46.18	-1.83%	9,350,285
Mar 19, 2026	48.01	48.30	46.86	47.04	47.04	-3.86%	11,687,810
Mar 18, 2026	48.38	48.99	47.81	48.93	48.93	1.30%	8,086,281
Mar 17, 2026	48.93	49.59	48.30	48.30	48.30	-0.12%	9,994,473
Mar 16, 2026	48.20	48.52	47.15	48.36	48.36	-0.25%	8,803,463
Mar 13, 2026	48.77	49.32	48.30	48.48	48.48	-1.80%	10,225,610
Mar 12, 2026	49.85	50.05	49.05	49.37	49.37	-1.61%	10,058,770
Mar 11, 2026	49.60	51.14	49.44	50.18	50.18	1.15%	12,782,550
Mar 10, 2026	49.60	50.20	49.12	49.61	49.61	1.22%	10,609,640
Mar 9, 2026	49.98	49.98	47.65	49.01	49.01	-4.43%	20,530,630
Mar 6, 2026	51.85	52.20	50.95	51.28	51.28	-1.76%	12,240,910
Mar 5, 2026	53.08	53.37	51.75	52.20	52.20	0.19%	16,052,730
Mar 4, 2026	52.16	53.30	51.90	52.10	52.10	-1.59%	11,848,403
Mar 3, 2026	53.99	55.88	52.70	52.94	52.94	-1.96%	17,310,120
Mar 2, 2026	53.60	54.93	53.01	54.00	54.00	-2.14%	20,160,930
Feb 27, 2026	54.08	56.18	54.08	55.18	55.18	3.14%	24,130,280
Feb 26, 2026	54.04	55.52	53.45	53.50	53.50	1.13%	25,896,830
Feb 25, 2026	52.32	54.02	52.10	52.90	52.90	0.46%	14,263,520
Feb 24, 2026	53.05	53.67	52.25	52.66	52.66	2.25%	17,490,980