SHA:603599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.56	10.65	10.33	10.33	10.33	-1.90%	6,915,252
Nov 6, 2026	10.31	10.61	10.31	10.53	10.53	0.10%	11,085,975
Nov 5, 2026	10.25	10.61	10.23	10.52	10.52	1.94%	13,609,049
Nov 4, 2026	10.30	10.41	10.25	10.32	10.32	0.19%	11,927,673
Nov 3, 2026	10.31	10.47	10.24	10.30	10.30	-0.10%	9,607,464
Nov 2, 2026	9.95	10.44	9.94	10.31	10.31	3.62%	15,028,500
Oct 30, 2026	9.86	10.11	9.78	9.95	9.95	0.71%	8,725,392
Oct 29, 2026	9.95	10.03	9.70	9.88	9.88	-1.00%	11,624,300
Oct 28, 2026	9.85	10.12	9.80	9.98	9.98	3.74%	15,548,273
Oct 27, 2026	9.83	9.88	9.62	9.62	9.62	-1.94%	8,929,202
Oct 26, 2026	9.96	10.01	9.78	9.81	9.81	-1.51%	9,493,832
Oct 23, 2026	9.86	9.99	9.70	9.96	9.96	0.76%	10,800,590
Oct 22, 2026	10.03	10.12	9.94	9.94	9.89	-0.90%	8,969,721
Oct 21, 2026	10.21	10.22	9.91	10.03	9.97	-1.76%	10,539,272
Oct 20, 2026	9.98	10.28	9.88	10.21	10.15	2.51%	12,399,342
Oct 19, 2026	9.94	10.19	9.90	9.96	9.90	-	14,699,486
Oct 16, 2026	9.86	10.04	9.80	9.96	9.90	1.53%	10,454,617
Oct 15, 2026	9.94	9.99	9.75	9.81	9.76	-2.58%	11,946,956
Oct 14, 2026	10.18	10.27	9.96	10.07	10.01	-1.37%	9,830,424
Oct 13, 2026	10.36	10.36	10.14	10.21	10.15	-1.73%	7,661,255
Oct 12, 2026	10.50	10.52	10.33	10.39	10.33	-0.67%	7,333,873
Oct 9, 2026	10.41	10.51	10.32	10.46	10.40	0.67%	8,600,911
Oct 8, 2026	10.36	10.55	10.29	10.39	10.33	0.87%	6,374,278
Sep 30, 2026	10.12	10.35	10.10	10.30	10.24	1.78%	6,036,156
Sep 29, 2026	10.25	10.27	10.07	10.12	10.06	-0.88%	6,485,968
Sep 28, 2026	10.35	10.40	10.12	10.21	10.15	-1.35%	6,000,096
Sep 24, 2026	10.61	10.62	10.33	10.35	10.29	-2.36%	7,861,200
Sep 23, 2026	10.69	10.73	10.56	10.60	10.54	-0.75%	6,224,437
Sep 22, 2026	10.61	10.82	10.52	10.68	10.62	0.66%	10,966,209
Sep 21, 2026	10.46	10.69	10.39	10.61	10.55	1.34%	8,828,170
Sep 18, 2026	10.55	10.56	10.43	10.47	10.41	-0.38%	7,216,276
Sep 17, 2026	10.38	10.58	10.32	10.51	10.45	0.77%	8,052,899
Sep 16, 2026	10.39	10.47	10.30	10.43	10.37	0.19%	8,905,320
Sep 15, 2026	10.56	10.56	10.40	10.41	10.35	-1.61%	7,772,900
Sep 14, 2026	10.73	10.85	10.40	10.58	10.52	-1.86%	11,865,739
Sep 11, 2026	11.07	11.10	10.69	10.78	10.72	-2.62%	16,435,488
Sep 10, 2026	11.45	11.53	11.01	11.07	11.01	-2.98%	18,213,068
Sep 9, 2026	11.32	11.54	11.26	11.41	11.35	-0.17%	22,583,820
Sep 8, 2026	10.83	11.69	10.68	11.43	11.37	6.13%	46,282,365
Sep 7, 2026	10.82	11.08	10.72	10.77	10.71	-	19,927,381
Sep 4, 2026	10.85	11.08	10.67	10.77	10.71	1.80%	28,177,000
Sep 3, 2026	10.15	10.87	10.12	10.58	10.52	4.34%	31,950,118
Sep 2, 2026	10.55	10.67	10.12	10.14	10.08	-3.24%	22,361,128
Sep 1, 2026	10.06	10.78	10.03	10.48	10.42	4.28%	34,490,916
Aug 31, 2026	10.36	10.42	10.03	10.05	9.99	-3.74%	19,293,520
Aug 28, 2026	10.34	10.50	10.30	10.44	10.38	0.97%	16,237,551
Aug 27, 2026	10.19	10.37	10.11	10.34	10.28	1.37%	11,359,836
Aug 26, 2026	10.06	10.33	9.99	10.20	10.14	1.19%	11,750,680
Aug 25, 2026	10.00	10.25	9.90	10.08	10.02	0.70%	11,694,200
Aug 24, 2026	10.10	10.15	9.98	10.01	9.95	-0.99%	6,964,000