SHA:603599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	10.61	10.62	10.33	10.35	10.35	-2.36%	7,861,200
Sep 23, 2026	10.69	10.73	10.56	10.60	10.60	-0.75%	6,224,437
Sep 22, 2026	10.61	10.82	10.52	10.68	10.68	0.66%	10,966,209
Sep 21, 2026	10.46	10.69	10.39	10.61	10.61	1.34%	8,828,170
Sep 18, 2026	10.55	10.56	10.43	10.47	10.47	-0.38%	7,216,276
Sep 17, 2026	10.38	10.58	10.32	10.51	10.51	0.77%	8,052,899
Sep 16, 2026	10.39	10.47	10.30	10.43	10.43	0.19%	8,905,320
Sep 15, 2026	10.56	10.56	10.40	10.41	10.41	-1.61%	7,772,900
Sep 14, 2026	10.73	10.85	10.40	10.58	10.58	-1.86%	11,865,739
Sep 11, 2026	11.07	11.10	10.69	10.78	10.78	-2.62%	16,435,488
Sep 10, 2026	11.45	11.53	11.01	11.07	11.07	-2.98%	18,213,068
Sep 9, 2026	11.32	11.54	11.26	11.41	11.41	-0.17%	22,583,820
Sep 8, 2026	10.83	11.69	10.68	11.43	11.43	6.13%	46,282,365
Sep 7, 2026	10.82	11.08	10.72	10.77	10.77	-	19,927,381
Sep 4, 2026	10.85	11.08	10.67	10.77	10.77	1.80%	28,177,000
Sep 3, 2026	10.15	10.87	10.12	10.58	10.58	4.34%	31,950,118
Sep 2, 2026	10.55	10.67	10.12	10.14	10.14	-3.24%	22,361,128
Sep 1, 2026	10.06	10.78	10.03	10.48	10.48	4.28%	34,490,916
Aug 31, 2026	10.36	10.42	10.03	10.05	10.05	-3.74%	19,293,520
Aug 28, 2026	10.34	10.50	10.30	10.44	10.44	0.97%	16,237,551
Aug 27, 2026	10.19	10.37	10.11	10.34	10.34	1.37%	11,359,836
Aug 26, 2026	10.06	10.33	9.99	10.20	10.20	1.19%	11,750,680
Aug 25, 2026	10.00	10.25	9.90	10.08	10.08	0.70%	11,694,200
Aug 24, 2026	10.10	10.15	9.98	10.01	10.01	-0.99%	6,964,000
Aug 21, 2026	10.14	10.14	9.98	10.11	10.11	-0.30%	6,291,383
Aug 20, 2026	10.20	10.37	10.07	10.14	10.14	-0.39%	8,807,660
Aug 19, 2026	10.29	10.35	10.13	10.18	10.18	-1.17%	7,862,425
Aug 18, 2026	10.18	10.36	10.07	10.30	10.30	1.18%	10,879,133
Aug 17, 2026	9.95	10.24	9.84	10.18	10.18	2.41%	12,715,036
Aug 14, 2026	9.96	10.02	9.89	9.94	9.94	-0.30%	4,810,648
Aug 13, 2026	10.14	10.17	9.91	9.97	9.97	-1.97%	12,417,034
Aug 12, 2026	10.22	10.34	10.16	10.17	10.17	-0.59%	9,845,722
Aug 11, 2026	10.50	10.51	10.21	10.23	10.23	-2.76%	14,307,673
Aug 10, 2026	10.50	10.77	10.44	10.52	10.52	0.48%	12,044,364
Aug 7, 2026	10.39	10.49	10.26	10.47	10.47	0.48%	10,640,836
Aug 6, 2026	10.41	10.48	10.28	10.42	10.42	-	8,858,803
Aug 5, 2026	10.50	10.54	10.31	10.42	10.42	-0.67%	10,168,632
Aug 4, 2026	10.71	10.83	10.47	10.49	10.49	-2.78%	13,745,800
Aug 3, 2026	10.70	10.97	10.51	10.79	10.79	0.84%	10,422,059
Jul 31, 2026	10.56	10.73	10.47	10.70	10.70	-0.56%	14,664,085
Jul 30, 2026	10.35	10.95	10.34	10.76	10.76	3.46%	17,625,100
Jul 29, 2026	10.19	10.49	10.17	10.40	10.40	1.96%	21,558,169
Jul 28, 2026	10.25	10.34	10.12	10.20	10.20	-1.16%	11,427,601
Jul 27, 2026	10.19	10.47	10.19	10.32	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%	18,328,039
Jul 17, 2026	9.98	10.26	9.92	9.98	9.98	0.30%	14,826,809