SHA:603599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.19	10.47	10.19	10.32	-	0.58%	9,734,845
Jul 24, 2026	10.55	10.68	10.24	10.26	10.26	-3.93%	11,599,344
Jul 23, 2026	10.52	10.81	10.30	10.68	10.68	1.71%	17,336,492
Jul 22, 2026	10.25	10.69	10.20	10.50	10.50	3.96%	24,600,381
Jul 21, 2026	10.17	10.41	10.03	10.10	10.10	-1.85%	13,976,260
Jul 20, 2026	10.00	10.38	9.96	10.29	10.29	3.11%	18,328,030
Jul 17, 2026	9.98	10.26	9.92	9.98	9.98	0.30%	14,826,809
Jul 16, 2026	10.00	10.09	9.79	9.95	9.95	-0.50%	8,591,916
Jul 15, 2026	9.51	10.19	9.51	10.00	10.00	4.06%	14,792,398
Jul 14, 2026	9.44	9.73	9.44	9.61	9.61	1.37%	9,220,777
Jul 13, 2026	9.47	9.59	9.41	9.48	9.48	0.11%	8,138,953
Jul 10, 2026	9.48	9.83	9.30	9.69	9.47	2.22%	12,869,709
Jul 9, 2026	9.81	9.86	9.42	9.48	9.26	-3.07%	10,266,059
Jul 8, 2026	9.89	10.02	9.70	9.78	9.56	-0.91%	8,978,885
Jul 7, 2026	10.09	10.17	9.84	9.87	9.65	-1.79%	9,363,100
Jul 6, 2026	9.85	10.30	9.80	10.05	9.82	1.93%	12,597,714
Jul 3, 2026	9.99	10.08	9.76	9.86	9.64	-0.30%	10,202,343
Jul 2, 2026	9.77	10.00	9.67	9.89	9.67	1.33%	11,650,076
Jul 1, 2026	9.55	9.83	9.38	9.76	9.54	1.88%	15,602,534
Jun 30, 2026	9.80	9.82	9.50	9.58	9.36	-2.64%	15,240,407
Jun 29, 2026	9.97	10.03	9.60	9.84	9.62	-1.11%	13,087,880
Jun 26, 2026	10.20	10.26	9.95	9.95	9.72	-3.30%	13,189,832
Jun 25, 2026	10.54	10.58	10.18	10.29	10.06	-2.92%	12,659,020
Jun 24, 2026	10.64	10.78	10.46	10.60	10.36	1.15%	12,224,684
Jun 23, 2026	10.85	11.03	10.48	10.48	10.24	-3.85%	12,865,147
Jun 22, 2026	10.40	11.35	10.17	10.90	10.65	4.81%	23,639,571
Jun 18, 2026	10.68	10.76	10.33	10.40	10.16	-3.53%	15,034,470
Jun 17, 2026	10.89	10.96	10.70	10.78	10.54	-1.64%	8,994,823
Jun 16, 2026	11.23	11.60	10.91	10.96	10.71	-2.84%	13,661,370
Jun 15, 2026	11.00	11.53	11.00	11.28	11.02	2.36%	16,706,910
Jun 12, 2026	10.47	11.25	10.31	11.02	10.77	5.66%	22,993,790
Jun 11, 2026	10.74	10.79	10.35	10.43	10.19	-2.71%	11,688,140
Jun 10, 2026	10.47	10.92	10.33	10.72	10.48	1.61%	16,260,140
Jun 9, 2026	10.83	10.83	10.49	10.55	10.31	-1.95%	11,880,126
Jun 8, 2026	11.15	11.20	10.68	10.76	10.52	-3.58%	12,838,925
Jun 5, 2026	11.09	11.36	11.02	11.16	10.91	0.36%	12,392,430
Jun 4, 2026	11.09	11.19	10.80	11.12	10.87	0.27%	15,216,850
Jun 3, 2026	11.16	11.16	10.92	11.09	10.84	-0.81%	11,018,880
Jun 2, 2026	11.42	11.48	11.08	11.18	10.93	-1.67%	10,369,340
Jun 1, 2026	11.19	11.54	11.16	11.37	11.11	1.61%	12,354,840
May 29, 2026	11.08	11.46	10.97	11.19	10.94	0.90%	14,490,110
May 28, 2026	11.21	11.33	10.96	11.09	10.84	-1.07%	8,798,179
May 27, 2026	11.36	11.42	11.09	11.21	10.96	-1.32%	10,362,460
May 26, 2026	11.28	11.42	11.16	11.36	11.10	0.71%	9,942,570
May 25, 2026	11.55	11.75	11.21	11.28	11.02	-2.67%	15,130,360
May 22, 2026	11.55	11.72	11.45	11.59	11.33	0.96%	11,152,260
May 21, 2026	11.85	12.04	11.44	11.48	11.22	-3.37%	18,405,690
May 20, 2026	11.82	12.33	11.76	11.88	11.61	0.51%	19,422,650
May 19, 2026	11.91	11.99	11.70	11.82	11.55	-0.59%	15,349,470
May 18, 2026	12.12	12.23	11.80	11.89	11.62	-2.38%	14,664,970