SHA:603596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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