SHA:603596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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