SHA:603599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.55	11.72	11.45	11.59	11.59	0.96%	11,152,260
May 21, 2026	11.85	12.04	11.44	11.48	11.48	-3.37%	18,405,690
May 20, 2026	11.82	12.33	11.76	11.88	11.88	0.51%	19,422,650
May 19, 2026	11.91	11.99	11.70	11.82	11.82	-0.59%	15,349,470
May 18, 2026	12.12	12.23	11.80	11.89	11.89	-2.38%	14,664,970
May 15, 2026	12.30	12.41	12.12	12.18	12.18	-0.57%	16,241,930
May 14, 2026	12.50	12.56	12.13	12.25	12.25	-2.16%	19,502,960
May 13, 2026	12.55	12.94	12.47	12.52	12.52	0.08%	24,808,000
May 12, 2026	13.00	13.01	12.42	12.51	12.51	-2.34%	23,717,460
May 11, 2026	12.65	13.28	12.61	12.81	12.81	1.99%	33,947,540
May 8, 2026	12.97	13.00	12.50	12.56	12.56	-3.31%	30,148,480
May 7, 2026	14.23	14.24	12.73	12.99	12.99	-8.07%	57,712,300
May 6, 2026	14.22	14.65	14.01	14.13	14.13	-4.85%	33,918,800
Apr 30, 2026	15.10	15.30	14.79	14.85	14.85	-1.66%	14,963,750
Apr 29, 2026	15.06	15.35	14.75	15.10	15.10	1.21%	16,682,220
Apr 28, 2026	14.93	15.31	14.82	14.92	14.92	-0.20%	20,686,520
Apr 27, 2026	14.72	15.15	14.44	14.95	14.95	-1.45%	37,153,070
Apr 24, 2026	13.69	15.17	13.69	15.17	15.17	10.01%	38,030,410
Apr 23, 2026	13.44	13.92	13.44	13.79	13.79	1.92%	11,757,840
Apr 22, 2026	13.69	13.79	13.49	13.53	13.53	-1.17%	10,618,500
Apr 21, 2026	13.69	13.93	13.37	13.69	13.69	0.51%	14,509,600
Apr 20, 2026	13.74	13.82	13.31	13.62	13.62	-1.45%	12,702,740
Apr 17, 2026	14.20	14.27	13.74	13.82	13.82	-2.61%	10,574,630
Apr 16, 2026	14.21	14.34	14.10	14.19	14.19	-0.07%	7,895,661
Apr 15, 2026	14.65	14.65	14.06	14.20	14.20	-2.67%	11,822,120
Apr 14, 2026	14.68	14.78	14.26	14.59	14.59	-1.49%	11,358,150
Apr 13, 2026	14.80	15.00	14.23	14.81	14.81	-0.27%	15,536,470
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%	17,885,900
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%	32,755,130
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