SHA:603599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	14.77	15.07	14.63	14.85	14.85	1.02%	9,580,997
Apr 9, 2026	14.80	14.96	14.52	14.70	14.70	-0.94%	9,191,896
Apr 8, 2026	14.71	14.97	14.45	14.84	14.84	-0.93%	16,629,140
Apr 7, 2026	14.61	15.27	14.50	14.98	14.98	3.67%	19,429,370
Apr 3, 2026	14.48	14.68	14.18	14.45	14.45	0.21%	11,327,610
Apr 2, 2026	14.34	14.56	14.19	14.42	14.42	0.56%	14,133,400
Apr 1, 2026	14.65	14.77	14.31	14.34	14.34	-1.04%	10,724,190
Mar 31, 2026	14.84	14.95	14.30	14.49	14.49	-1.90%	13,462,040
Mar 30, 2026	14.49	15.28	14.27	14.77	14.77	3.29%	22,934,320
Mar 27, 2026	13.93	14.83	13.80	14.30	14.30	2.66%	20,374,380
Mar 26, 2026	14.01	14.23	13.51	13.93	13.93	1.83%	23,100,000
Mar 25, 2026	12.99	14.17	12.99	13.68	13.68	4.59%	19,633,950
Mar 24, 2026	13.29	13.34	12.78	13.08	13.08	-0.61%	15,218,100
Mar 23, 2026	13.00	13.60	12.81	13.16	13.16	-0.68%	20,022,590
Mar 20, 2026	13.67	13.77	13.23	13.25	13.25	-2.93%	13,593,130
Mar 19, 2026	14.47	14.50	13.51	13.65	13.65	-5.21%	17,885,904
Mar 18, 2026	14.53	14.75	14.17	14.40	14.40	-1.30%	13,253,120
Mar 17, 2026	15.29	15.58	14.58	14.59	14.59	-4.64%	17,500,450
Mar 16, 2026	15.91	16.39	15.08	15.30	15.30	-2.98%	24,609,380
Mar 13, 2026	15.98	16.30	15.74	15.77	15.77	0.57%	27,421,590
Mar 12, 2026	15.60	16.03	15.07	15.68	15.68	1.75%	32,755,133
Mar 11, 2026	14.79	15.53	14.69	15.41	15.41	4.12%	27,945,140
Mar 10, 2026	14.51	14.96	14.35	14.80	14.80	-0.67%	20,922,080
Mar 9, 2026	14.75	15.43	14.33	14.90	14.90	1.09%	29,283,250
Mar 6, 2026	14.20	14.94	14.11	14.74	14.74	3.22%	21,168,680
Mar 5, 2026	14.52	14.52	14.08	14.28	14.28	-0.14%	16,664,280
Mar 4, 2026	14.00	14.56	14.00	14.30	14.30	0.14%	15,541,850
Mar 3, 2026	15.16	15.20	14.15	14.28	14.28	-5.62%	29,877,550
Mar 2, 2026	15.45	15.60	15.01	15.13	15.13	-2.64%	19,824,020
Feb 27, 2026	15.19	15.54	15.01	15.54	15.54	1.90%	22,151,100
Feb 26, 2026	14.82	15.37	14.70	15.25	15.25	2.90%	23,265,750
Feb 25, 2026	14.98	15.33	14.72	14.82	14.82	-0.60%	23,086,630
Feb 24, 2026	14.95	15.09	14.48	14.91	14.91	2.12%	25,132,340
Feb 13, 2026	14.83	15.05	14.55	14.60	14.60	-2.28%	19,964,740
Feb 12, 2026	15.01	15.28	14.91	14.94	14.94	-0.99%	15,165,880
Feb 11, 2026	15.35	15.45	14.84	15.09	15.09	-1.18%	25,004,290
Feb 10, 2026	15.81	16.00	14.71	15.27	15.27	-3.66%	40,222,270
Feb 9, 2026	15.55	15.91	15.20	15.85	15.85	3.39%	44,195,190
Feb 6, 2026	14.60	16.09	14.52	15.33	15.33	1.46%	48,400,660
Feb 5, 2026	15.20	15.67	14.84	15.11	15.11	-2.70%	43,048,860
Feb 4, 2026	16.52	16.65	15.10	15.53	15.53	-5.25%	52,643,930
Feb 3, 2026	15.65	16.53	15.43	16.39	16.39	5.74%	51,036,000
Feb 2, 2026	15.82	16.20	15.15	15.50	15.50	-3.13%	57,804,830
Jan 30, 2026	15.00	16.29	14.60	16.00	16.00	3.23%	70,613,420
Jan 29, 2026	14.07	15.50	13.88	15.50	15.50	10.01%	77,942,460
Jan 28, 2026	12.85	14.14	12.80	14.09	14.09	9.65%	52,821,120
Jan 27, 2026	13.02	13.13	12.60	12.85	12.85	-1.46%	17,461,050
Jan 26, 2026	13.23	13.37	12.91	13.04	13.04	-0.84%	15,757,570
Jan 23, 2026	13.04	13.30	12.92	13.15	13.15	1.23%	20,810,510
Jan 22, 2026	12.53	13.20	12.44	12.99	12.99	3.92%	23,127,080