SHA:603596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.85	28.61	27.76	28.14	28.14	1.15%	9,185,764
Sep 29, 2026	27.75	28.18	27.59	27.82	27.82	-0.64%	10,457,244
Sep 28, 2026	28.48	28.70	27.67	28.00	28.00	-1.93%	12,702,500
Sep 24, 2026	28.58	29.20	28.47	28.55	28.55	-0.59%	8,985,986
Sep 23, 2026	29.01	29.13	28.65	28.72	28.72	-1.48%	9,593,218
Sep 22, 2026	28.95	29.62	28.91	29.15	29.15	0.93%	14,896,768
Sep 21, 2026	28.20	28.97	28.12	28.88	28.88	1.76%	14,122,260
Sep 18, 2026	28.60	28.80	28.11	28.38	28.38	-0.46%	14,475,910
Sep 17, 2026	27.77	28.82	27.61	28.51	28.51	2.04%	13,797,666
Sep 16, 2026	28.55	28.68	27.82	27.94	27.94	-1.48%	10,664,312
Sep 15, 2026	28.42	28.68	28.20	28.36	28.36	-0.63%	10,284,538
Sep 14, 2026	28.17	28.78	27.80	28.54	28.54	1.06%	16,148,870
Sep 11, 2026	28.29	28.50	27.85	28.24	28.24	-0.91%	13,946,172
Sep 10, 2026	29.55	29.55	28.49	28.50	28.50	-3.94%	17,090,028
Sep 9, 2026	30.00	30.28	29.52	29.67	29.67	-1.53%	13,732,986
Sep 8, 2026	30.13	30.39	29.83	30.13	30.13	-	14,574,464
Sep 7, 2026	29.62	30.35	29.60	30.13	30.13	0.57%	23,290,882
Sep 4, 2026	30.93	31.30	29.80	29.96	29.96	-1.61%	37,848,180
Sep 3, 2026	30.36	30.91	30.02	30.45	30.45	1.20%	23,576,560
Sep 2, 2026	29.56	30.29	29.20	30.09	30.09	0.84%	28,554,081
Sep 1, 2026	28.63	30.30	28.37	29.84	29.84	6.31%	42,984,622
Aug 31, 2026	28.00	28.26	27.51	28.07	28.07	0.25%	25,807,488
Aug 28, 2026	27.71	28.45	27.50	28.00	28.00	8.11%	45,034,533
Aug 27, 2026	25.41	26.10	25.18	25.90	25.90	0.94%	10,393,254
Aug 26, 2026	26.05	26.57	25.60	25.66	25.66	-0.16%	15,688,500
Aug 25, 2026	25.50	25.83	25.10	25.70	25.70	-0.19%	10,893,300
Aug 24, 2026	25.61	26.39	25.16	25.75	25.75	2.51%	19,930,288
Aug 21, 2026	25.00	25.30	24.79	25.12	25.12	-0.71%	6,396,270
Aug 20, 2026	25.00	25.50	25.00	25.30	25.30	1.81%	8,765,624
Aug 19, 2026	25.75	25.88	24.78	24.85	24.85	-4.72%	15,016,040
Aug 18, 2026	26.02	26.38	25.93	26.08	26.08	-0.27%	10,436,760
Aug 17, 2026	26.44	26.56	26.00	26.15	26.15	-1.10%	13,578,430
Aug 14, 2026	27.32	27.32	26.31	26.44	26.44	-2.47%	13,657,550
Aug 13, 2026	26.90	27.68	26.90	27.11	27.11	0.52%	15,199,070
Aug 12, 2026	26.84	27.09	26.74	26.97	26.97	-0.26%	7,807,749
Aug 11, 2026	26.87	27.40	26.70	27.04	27.04	0.63%	11,781,100
Aug 10, 2026	26.40	27.09	26.30	26.87	26.87	0.86%	13,141,720
Aug 7, 2026	27.16	27.39	26.31	26.64	26.64	-3.13%	17,260,800
Aug 6, 2026	26.90	27.52	26.47	27.50	27.50	1.70%	23,652,005
Aug 5, 2026	27.88	28.00	26.82	27.04	27.04	1.31%	21,072,225
Aug 4, 2026	27.10	27.58	26.52	26.69	26.69	-1.33%	15,254,294
Aug 3, 2026	26.13	27.45	26.00	27.05	27.05	3.52%	23,622,935
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