SHA:603602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.53	11.90	10.52	11.87	11.87	1.89%	10,756,027
Oct 22, 2026	12.36	12.42	11.64	11.65	11.65	-6.28%	7,430,834
Oct 21, 2026	12.52	12.77	12.38	12.43	12.43	-0.72%	7,652,049
Oct 20, 2026	12.35	12.79	12.32	12.52	12.52	1.71%	9,474,001
Oct 19, 2026	12.29	12.91	11.97	12.31	12.31	0.49%	9,640,500
Oct 16, 2026	12.26	12.50	11.97	12.25	12.25	2.17%	8,334,890
Oct 15, 2026	12.22	12.59	11.94	11.99	11.99	-3.85%	8,119,470
Oct 14, 2026	12.66	12.75	12.45	12.47	12.47	-2.20%	7,992,240
Oct 13, 2026	12.23	12.82	12.18	12.75	12.75	0.39%	14,327,646
Oct 12, 2026	12.20	12.77	12.12	12.70	12.70	3.67%	15,795,162
Oct 9, 2026	12.12	12.31	11.61	12.25	12.25	0.57%	9,582,355
Oct 8, 2026	12.30	12.38	12.07	12.18	12.18	-1.54%	10,942,702
Sep 30, 2026	12.74	13.20	12.27	12.37	12.37	-2.68%	20,065,849
Sep 29, 2026	11.52	12.71	11.49	12.71	12.71	10.04%	10,809,312
Sep 28, 2026	11.69	11.70	11.34	11.55	11.55	-0.69%	2,444,860
Sep 24, 2026	11.59	11.75	11.44	11.63	11.63	1.22%	2,339,200
Sep 23, 2026	11.63	11.66	11.42	11.49	11.49	-1.46%	2,496,290
Sep 22, 2026	11.55	11.77	11.52	11.66	11.66	0.95%	2,673,490
Sep 21, 2026	11.41	11.62	11.34	11.55	11.55	1.76%	2,396,200
Sep 18, 2026	11.45	11.59	11.30	11.35	11.35	-0.35%	2,077,703
Sep 17, 2026	11.23	11.44	11.02	11.39	11.39	1.42%	2,264,448
Sep 16, 2026	11.08	11.27	10.93	11.23	11.23	1.17%	2,913,100
Sep 15, 2026	11.42	11.47	11.08	11.10	11.10	-2.80%	2,460,862
Sep 14, 2026	11.40	11.57	11.28	11.42	11.42	-0.35%	2,176,748
Sep 11, 2026	11.48	11.64	11.33	11.46	11.46	-1.12%	2,349,491
Sep 10, 2026	11.76	11.76	11.56	11.59	11.59	-1.45%	1,799,900
Sep 9, 2026	11.87	11.89	11.68	11.76	11.76	-0.76%	2,559,900
Sep 8, 2026	11.86	11.99	11.74	11.85	11.85	0.34%	2,000,762
Sep 7, 2026	11.85	11.95	11.73	11.81	11.81	-0.25%	2,045,701
Sep 4, 2026	12.10	12.11	11.78	11.84	11.84	-0.50%	2,490,810
Sep 3, 2026	12.05	12.20	11.85	11.90	11.90	-1.33%	2,404,600
Sep 2, 2026	11.91	12.10	11.85	12.06	12.06	0.17%	2,648,085
Sep 1, 2026	11.88	12.08	11.88	12.04	12.04	1.18%	3,288,726
Aug 31, 2026	11.49	11.90	11.49	11.90	11.90	2.15%	3,029,848
Aug 28, 2026	11.70	11.75	11.55	11.65	11.65	0.17%	2,079,153
Aug 27, 2026	11.67	11.73	11.55	11.63	11.63	-0.26%	1,884,096
Aug 26, 2026	11.55	11.84	11.55	11.66	11.66	-0.26%	2,418,930
Aug 25, 2026	11.36	11.74	11.35	11.69	11.69	2.19%	3,013,771
Aug 24, 2026	11.70	11.81	11.30	11.44	11.44	-1.55%	3,313,564
Aug 21, 2026	11.51	11.66	11.41	11.62	11.62	-	2,386,419
Aug 20, 2026	11.33	11.66	11.25	11.62	11.62	2.74%	3,164,800
Aug 19, 2026	11.44	11.48	11.22	11.31	11.31	-1.74%	3,500,996
Aug 18, 2026	11.95	11.95	11.39	11.51	11.51	-1.88%	3,819,172
Aug 17, 2026	11.61	11.76	11.53	11.73	11.73	-	3,545,022
Aug 14, 2026	11.74	11.88	11.54	11.73	11.73	-0.09%	4,187,300
Aug 13, 2026	11.71	12.07	11.53	11.74	11.74	1.21%	5,641,894
Aug 12, 2026	11.35	12.10	11.28	11.60	11.60	2.47%	5,543,354
Aug 11, 2026	11.12	11.42	11.09	11.32	11.32	0.27%	3,662,100
Aug 10, 2026	11.04	11.33	10.91	11.29	11.29	1.44%	4,464,552
Aug 7, 2026	11.32	11.44	10.96	11.13	11.13	-3.13%	8,301,422