SHA:603602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	11.16	11.41	11.08	11.30	11.30	1.07%	3,946,800
Jul 2, 2026	11.11	11.64	11.08	11.18	11.18	0.54%	5,644,737
Jul 1, 2026	11.02	11.27	10.91	11.12	11.12	0.91%	3,964,284
Jun 30, 2026	10.99	11.17	10.81	11.02	11.02	-	4,366,900
Jun 29, 2026	11.28	11.32	10.81	11.02	11.02	-3.16%	5,876,193
Jun 26, 2026	11.41	11.68	11.21	11.38	11.38	-1.04%	5,324,430
Jun 25, 2026	12.30	12.30	11.20	11.50	11.50	-6.58%	9,274,798
Jun 24, 2026	12.59	12.63	12.09	12.31	12.31	-2.46%	6,753,382
Jun 23, 2026	12.92	13.07	12.58	12.62	12.62	-2.32%	4,321,085
Jun 22, 2026	13.21	13.30	12.47	12.92	12.92	-2.27%	8,549,650
Jun 18, 2026	12.80	13.62	12.76	13.22	13.22	2.56%	9,047,520
Jun 17, 2026	12.80	12.97	12.69	12.89	12.89	0.08%	3,782,813
Jun 16, 2026	12.66	12.97	12.33	12.88	12.88	1.42%	5,172,993
Jun 15, 2026	12.88	13.04	12.61	12.70	12.70	-0.16%	5,221,468
Jun 12, 2026	12.88	13.24	12.59	12.72	12.72	-0.16%	6,267,500
Jun 11, 2026	13.15	13.39	12.52	12.74	12.74	-4.21%	7,570,111
Jun 10, 2026	13.41	13.80	13.18	13.30	13.30	-1.77%	5,953,822
Jun 9, 2026	13.19	13.89	12.83	13.54	13.54	4.15%	7,950,447
Jun 8, 2026	12.97	13.31	12.70	13.00	13.00	-1.81%	5,149,487
Jun 5, 2026	13.31	13.46	12.94	13.24	13.24	-0.60%	5,189,699
Jun 4, 2026	13.47	13.53	13.12	13.32	13.32	-1.55%	4,398,135
Jun 3, 2026	13.31	13.91	13.28	13.53	13.53	-0.22%	7,385,452
Jun 2, 2026	13.35	13.78	12.92	13.56	13.56	1.27%	6,156,139
Jun 1, 2026	12.87	13.82	12.82	13.39	13.39	3.56%	5,861,134
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