SHA:603602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	11.02	12.16	10.90	11.49	11.49	3.98%	12,734,090
Aug 5, 2026	10.94	11.15	10.86	11.05	11.05	1.28%	3,473,126
Aug 4, 2026	10.75	11.03	10.75	10.91	10.91	1.68%	3,500,483
Aug 3, 2026	10.55	10.75	10.43	10.73	10.73	2.88%	3,311,054
Jul 31, 2026	10.12	10.57	10.12	10.43	10.43	3.06%	3,624,400
Jul 30, 2026	10.50	10.50	10.07	10.12	10.12	-0.98%	3,278,450
Jul 29, 2026	10.16	10.29	10.07	10.22	10.22	1.29%	2,918,210
Jul 28, 2026	9.91	10.24	9.89	10.09	10.09	1.82%	3,321,600
Jul 27, 2026	9.62	10.01	9.59	9.91	9.91	3.01%	3,113,380
Jul 24, 2026	9.78	9.84	9.51	9.62	9.62	-2.53%	2,489,800
Jul 23, 2026	9.56	9.91	9.53	9.87	9.87	2.71%	3,250,355
Jul 22, 2026	9.70	9.85	9.50	9.61	9.61	-1.74%	3,470,712
Jul 21, 2026	9.85	9.93	9.20	9.78	9.78	0.20%	6,253,360
Jul 20, 2026	10.14	10.40	9.60	9.76	9.76	-3.56%	6,773,638
Jul 17, 2026	10.69	11.10	10.05	10.12	10.12	-3.53%	5,858,795
Jul 16, 2026	10.42	10.80	10.30	10.49	10.49	0.19%	4,112,700
Jul 15, 2026	10.38	10.68	10.25	10.47	10.47	0.58%	3,208,930
Jul 14, 2026	10.20	10.42	10.04	10.41	10.41	1.56%	3,109,200
Jul 13, 2026	10.83	10.96	10.20	10.25	10.25	-5.96%	3,964,100
Jul 10, 2026	10.65	11.18	10.46	10.90	10.90	2.83%	4,971,760
Jul 9, 2026	10.60	10.73	10.27	10.60	10.60	-	3,326,171
Jul 8, 2026	10.78	10.88	10.53	10.60	10.60	-1.67%	3,309,899
Jul 7, 2026	11.10	11.12	10.75	10.78	10.78	-3.14%	3,201,834
Jul 6, 2026	11.41	11.41	11.04	11.13	11.13	-1.50%	3,544,550