SHA:603602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.75	13.98	12.78	12.93	12.93	-5.41%	6,720,046
May 28, 2026	13.51	13.82	13.15	13.67	13.67	1.11%	6,760,011
May 27, 2026	13.75	13.92	13.32	13.52	13.52	-2.66%	5,448,877
May 26, 2026	13.59	13.96	13.56	13.89	13.89	0.58%	5,095,345
May 25, 2026	13.95	14.00	13.62	13.81	13.81	-0.58%	4,614,755
May 22, 2026	13.54	13.99	13.47	13.89	13.89	2.28%	5,220,047
May 21, 2026	13.95	14.33	13.57	13.58	13.58	-2.30%	13,753,353
May 20, 2026	13.85	14.11	13.69	13.90	13.90	-1.42%	5,813,653
May 19, 2026	13.78	14.38	13.76	14.10	14.10	1.88%	6,779,899
May 18, 2026	13.99	13.99	13.57	13.84	13.84	0.80%	5,412,053
May 15, 2026	13.66	14.08	13.62	13.73	13.73	0.44%	5,447,720
May 14, 2026	14.28	14.35	13.67	13.67	13.67	-4.27%	7,605,890
May 13, 2026	13.65	14.41	13.49	14.28	14.28	4.39%	10,605,995
May 12, 2026	13.65	13.78	13.43	13.68	13.68	0.07%	6,112,894
May 11, 2026	13.70	13.70	13.46	13.67	13.67	0.44%	5,102,510
May 8, 2026	13.50	13.65	13.44	13.61	13.61	0.44%	4,025,008
May 7, 2026	13.35	13.59	13.30	13.55	13.55	1.35%	5,355,769
May 6, 2026	13.25	13.42	13.23	13.37	13.37	1.44%	6,277,751
Apr 30, 2026	13.20	13.37	13.13	13.18	13.18	1.78%	5,775,880
Apr 29, 2026	12.41	13.09	12.41	12.95	12.95	2.86%	7,360,536
Apr 28, 2026	12.84	12.87	12.30	12.59	12.59	-4.62%	9,066,097
Apr 27, 2026	12.88	13.20	12.72	13.20	13.20	1.85%	3,473,939
Apr 24, 2026	12.88	13.06	12.63	12.96	12.96	-0.54%	3,211,528
Apr 23, 2026	13.41	13.48	12.98	13.03	13.03	-3.05%	4,397,704
Apr 22, 2026	13.28	13.55	13.26	13.44	13.44	1.36%	4,355,766
Apr 21, 2026	13.44	13.45	13.13	13.26	13.26	-0.82%	2,390,710
Apr 20, 2026	13.39	13.40	13.28	13.37	13.37	0.38%	2,164,888
Apr 17, 2026	13.35	13.45	13.20	13.32	13.32	-0.52%	2,665,248
Apr 16, 2026	13.07	13.44	13.01	13.39	13.39	2.84%	4,615,630
Apr 15, 2026	13.21	13.27	13.00	13.02	13.02	-1.29%	2,634,000
Apr 14, 2026	13.22	13.51	13.10	13.19	13.19	-	2,424,358
Apr 13, 2026	13.14	13.25	13.03	13.19	13.19	0.15%	2,243,852
Apr 10, 2026	13.30	13.32	13.10	13.17	13.17	0.46%	3,016,416
Apr 9, 2026	13.26	13.48	13.03	13.11	13.11	-1.94%	3,184,500
Apr 8, 2026	13.20	13.39	12.88	13.37	13.37	4.05%	4,412,960
Apr 7, 2026	12.50	13.24	12.46	12.85	12.85	2.80%	5,184,049
Apr 3, 2026	12.95	12.98	12.46	12.50	12.50	-2.87%	2,497,930
Apr 2, 2026	13.05	13.12	12.81	12.87	12.87	-1.61%	2,873,000
Apr 1, 2026	13.20	13.30	12.91	13.08	13.08	0.85%	3,340,100
Mar 31, 2026	13.12	13.33	12.95	12.97	12.97	-1.59%	2,736,752
Mar 30, 2026	12.91	13.21	12.86	13.18	13.18	0.76%	2,647,906
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