SHA:603599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.60	16.09	14.52	15.74	-	4.17%	36,375,076
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
Jan 21, 2026	12.57	12.71	12.41	12.50	12.50	-0.56%	13,127,050
Jan 20, 2026	12.44	12.59	12.40	12.57	12.57	1.45%	13,209,370
Jan 19, 2026	11.92	12.45	11.92	12.39	12.39	3.08%	16,928,240
Jan 16, 2026	12.21	12.22	11.87	12.02	12.02	-1.39%	12,712,330
Jan 15, 2026	11.75	12.34	11.73	12.19	12.19	3.04%	18,248,580
Jan 14, 2026	11.92	12.06	11.71	11.83	11.83	-0.84%	13,128,820
Jan 13, 2026	11.85	12.12	11.85	11.93	11.93	0.17%	11,849,480
Jan 12, 2026	11.89	11.98	11.83	11.91	11.91	0.25%	9,306,827
Jan 9, 2026	11.98	12.01	11.82	11.88	11.88	-0.92%	9,743,332
Jan 8, 2026	12.10	12.17	11.91	11.99	11.99	-1.48%	9,536,425
Jan 7, 2026	12.10	12.39	11.98	12.17	12.17	1.67%	14,700,656
Jan 6, 2026	11.59	12.09	11.57	11.97	11.97	3.46%	14,098,020
Jan 5, 2026	11.47	11.61	11.41	11.57	11.57	0.78%	7,426,673
Dec 31, 2025	11.60	11.62	11.48	11.48	11.48	-0.78%	4,418,608
Dec 30, 2025	11.37	11.65	11.33	11.57	11.57	1.05%	10,171,130
Dec 29, 2025	11.55	11.58	11.33	11.45	11.45	-0.78%	8,790,276
Dec 26, 2025	11.60	11.64	11.48	11.54	11.54	-0.60%	5,146,308
Dec 25, 2025	11.41	11.69	11.36	11.61	11.61	1.57%	7,373,597
Dec 24, 2025	11.29	11.45	11.24	11.43	11.43	1.24%	5,499,284
Dec 23, 2025	11.31	11.35	11.27	11.29	11.29	-0.27%	3,570,540
Dec 22, 2025	11.40	11.44	11.31	11.32	11.32	-0.70%	5,079,212
Dec 19, 2025	11.35	11.45	11.28	11.40	11.40	0.88%	5,321,384
Dec 18, 2025	11.25	11.43	11.12	11.30	11.30	0.62%	5,197,170
Dec 17, 2025	11.12	11.28	11.07	11.23	11.23	0.90%	4,056,771
Dec 16, 2025	11.33	11.33	11.01	11.13	11.13	-1.24%	6,185,471
Dec 15, 2025	11.26	11.40	11.23	11.27	11.27	0.18%	4,650,148
Dec 12, 2025	11.26	11.31	11.24	11.25	11.25	0.18%	3,500,310
Dec 11, 2025	11.34	11.38	11.23	11.23	11.23	-1.06%	4,581,732
Dec 10, 2025	11.24	11.38	11.24	11.35	11.35	0.53%	4,259,180
Dec 9, 2025	11.57	11.57	11.26	11.29	11.29	-2.34%	9,691,050
Dec 8, 2025	11.73	11.74	11.50	11.56	11.56	-0.94%	6,200,732
Dec 5, 2025	11.43	11.74	11.39	11.67	11.67	1.92%	9,825,121
Dec 4, 2025	11.47	11.48	11.34	11.45	11.45	-0.26%	5,754,160
Dec 3, 2025	11.44	11.59	11.42	11.48	11.48	0.44%	9,384,617
Dec 2, 2025	11.35	11.47	11.33	11.43	11.43	0.44%	6,474,073
Dec 1, 2025	11.36	11.44	11.31	11.38	11.38	0.53%	6,941,272
Nov 28, 2025	11.35	11.38	11.27	11.32	11.32	-0.44%	5,704,848
Nov 27, 2025	11.26	11.47	11.18	11.37	11.37	1.25%	12,506,565