SHA:603602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.71	13.15	12.70	13.08	13.08	1.00%	2,097,300
Mar 26, 2026	13.26	13.29	12.87	12.95	12.95	-2.26%	2,689,052
Mar 25, 2026	12.91	13.26	12.91	13.25	13.25	3.19%	3,905,493
Mar 24, 2026	12.65	12.87	12.44	12.84	12.84	3.22%	5,018,602
Mar 23, 2026	12.88	13.09	12.28	12.44	12.44	-5.97%	7,032,404
Mar 20, 2026	13.79	13.88	13.21	13.23	13.23	-3.92%	4,943,836
Mar 19, 2026	13.82	13.95	13.65	13.77	13.77	-1.57%	3,481,614
Mar 18, 2026	13.62	14.00	13.56	13.99	13.99	2.72%	4,449,375
Mar 17, 2026	13.92	13.99	13.60	13.62	13.62	-2.16%	3,647,704
Mar 16, 2026	13.67	13.92	13.67	13.92	13.92	1.31%	3,238,923
Mar 13, 2026	14.01	14.05	13.70	13.74	13.74	-2.21%	3,800,410
Mar 12, 2026	14.00	14.25	13.88	14.05	14.05	-0.14%	3,301,534
Mar 11, 2026	14.38	14.46	14.04	14.07	14.07	-1.81%	4,492,516
Mar 10, 2026	14.25	14.55	14.23	14.33	14.33	1.27%	3,798,193
Mar 9, 2026	13.90	14.22	13.71	14.15	14.15	0.21%	5,048,132
Mar 6, 2026	13.85	14.12	13.83	14.12	14.12	1.44%	4,162,730
Mar 5, 2026	13.88	14.13	13.81	13.92	13.92	1.46%	4,867,835
Mar 4, 2026	13.48	13.97	13.46	13.72	13.72	-	6,396,497
Mar 3, 2026	14.59	14.62	13.70	13.72	13.72	-4.92%	8,043,253
Mar 2, 2026	14.71	14.95	14.38	14.43	14.43	-3.61%	7,238,285
Feb 27, 2026	14.95	15.07	14.85	14.97	14.97	-0.07%	4,839,730
Feb 26, 2026	14.96	15.04	14.80	14.98	14.98	0.54%	6,630,862
Feb 25, 2026	15.21	15.25	14.89	14.90	14.90	-2.04%	7,655,541
Feb 24, 2026	15.61	15.69	15.13	15.21	15.21	-1.87%	7,529,422
Feb 13, 2026	15.40	15.99	15.35	15.50	15.50	0.13%	9,089,905
Feb 12, 2026	15.89	15.89	15.09	15.48	15.48	0.19%	11,471,970
Feb 11, 2026	15.82	16.66	15.45	15.45	15.45	-	15,477,330
Feb 10, 2026	15.30	15.63	15.30	15.45	15.45	-	10,008,310
Feb 9, 2026	14.79	15.76	14.64	15.45	15.45	6.40%	16,123,000
Feb 6, 2026	14.30	14.70	14.16	14.52	14.52	0.07%	9,092,191
Feb 5, 2026	14.02	15.36	13.94	14.51	14.51	3.13%	14,581,050
Feb 4, 2026	14.18	14.24	13.95	14.07	14.07	0.64%	7,191,616
Feb 3, 2026	13.71	14.04	13.50	13.98	13.98	0.87%	13,384,830
Feb 2, 2026	14.32	14.47	13.86	13.86	13.86	-10.00%	14,707,460
Jan 30, 2026	15.27	15.50	15.10	15.40	15.40	1.05%	7,721,516
Jan 29, 2026	15.23	15.65	15.02	15.24	15.24	-0.97%	9,432,253
Jan 28, 2026	15.91	15.91	15.35	15.39	15.39	-3.27%	8,770,660
Jan 27, 2026	15.68	15.92	15.40	15.91	15.91	1.53%	8,995,106
Jan 26, 2026	16.16	16.16	15.51	15.67	15.67	-3.03%	10,821,045
Jan 23, 2026	16.13	16.23	16.04	16.16	16.16	-0.25%	10,655,640
Jan 22, 2026	16.12	16.20	15.90	16.20	16.20	-0.49%	11,305,970
Jan 21, 2026	15.86	16.34	15.86	16.28	16.28	2.71%	17,615,650
Jan 20, 2026	15.74	15.93	15.51	15.85	15.85	1.21%	11,947,120
Jan 19, 2026	15.70	15.87	15.39	15.66	15.66	-0.82%	12,544,880
Jan 16, 2026	16.18	16.65	15.63	15.79	15.79	-3.66%	19,552,510
Jan 15, 2026	17.16	17.16	16.29	16.39	16.39	-5.42%	27,193,580
Jan 14, 2026	16.84	17.75	16.67	17.33	17.33	4.78%	50,077,040
Jan 13, 2026	16.40	16.78	15.71	16.54	16.54	0.43%	36,400,660
Jan 12, 2026	15.10	16.47	15.08	16.47	16.47	10.02%	38,921,460
Jan 9, 2026	14.87	14.99	14.76	14.97	14.97	1.01%	5,529,528