SHA:605599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.80	17.20	16.40	16.43	-	-3.01%	9,604,563
Jul 31, 2026	16.10	17.19	16.05	16.94	16.94	1.44%	13,364,010
Jul 30, 2026	15.80	16.77	15.80	16.70	16.70	4.83%	11,286,470
Jul 29, 2026	15.78	16.08	15.65	15.93	15.93	0.76%	10,495,790
Jul 28, 2026	14.99	15.85	14.91	15.81	15.81	4.36%	9,091,795
Jul 27, 2026	14.83	15.35	14.73	15.15	15.15	2.99%	8,384,155
Jul 24, 2026	15.23	15.29	14.61	14.71	14.71	-4.29%	8,796,780
Jul 23, 2026	15.07	15.53	14.88	15.37	15.37	1.25%	11,297,920
Jul 22, 2026	14.45	15.25	14.28	15.18	15.18	5.56%	11,973,950
Jul 21, 2026	14.58	14.93	14.30	14.38	14.38	-2.04%	8,942,654
Jul 20, 2026	14.08	14.96	14.05	14.68	14.68	4.11%	8,681,638
Jul 17, 2026	14.60	14.72	14.03	14.10	14.10	-3.75%	7,199,600
Jul 16, 2026	14.65	14.79	14.46	14.65	14.65	0.21%	5,451,500
Jul 15, 2026	14.32	14.70	14.18	14.62	14.62	2.24%	5,719,800
Jul 14, 2026	14.12	14.49	13.94	14.30	14.30	1.63%	7,180,364
Jul 13, 2026	13.89	14.16	13.68	14.07	14.07	1.37%	7,016,400
Jul 10, 2026	13.55	13.98	13.40	13.88	13.88	2.59%	6,538,208
Jul 9, 2026	14.00	14.00	13.38	13.53	13.53	-2.66%	6,788,900
Jul 8, 2026	13.98	14.38	13.81	13.90	13.90	-0.57%	5,324,434
Jul 7, 2026	14.56	14.56	13.95	13.98	13.98	-4.25%	4,996,100
Jul 6, 2026	14.66	15.05	14.53	14.60	14.60	-1.48%	6,530,540
Jul 3, 2026	14.51	14.85	14.37	14.82	14.82	4.00%	6,532,600
Jul 2, 2026	14.12	14.34	13.98	14.25	14.25	1.64%	4,833,800
Jul 1, 2026	13.77	14.15	13.61	14.02	14.02	2.34%	5,052,300
Jun 30, 2026	13.69	14.00	13.56	13.70	13.70	-1.65%	4,756,100
Jun 29, 2026	14.12	14.17	13.47	13.93	13.93	0.43%	6,331,755
Jun 26, 2026	14.12	14.19	13.75	13.87	13.87	-1.35%	4,309,800
Jun 25, 2026	14.23	14.30	13.99	14.06	14.06	-1.19%	4,656,990
Jun 24, 2026	14.51	14.66	14.20	14.23	14.23	-1.52%	4,280,702
Jun 23, 2026	14.57	14.75	14.38	14.45	14.45	-0.82%	4,115,074
Jun 22, 2026	14.51	14.63	14.16	14.57	14.57	-	4,932,618
Jun 18, 2026	14.67	14.93	14.53	14.57	14.57	-1.29%	3,609,320
Jun 17, 2026	14.95	15.08	14.64	14.76	14.76	-2.51%	4,870,438
Jun 16, 2026	15.66	15.66	15.06	15.14	15.14	-1.56%	5,894,500
Jun 15, 2026	15.49	15.64	15.11	15.38	15.38	0.65%	8,049,379
Jun 12, 2026	14.58	15.38	14.49	15.28	15.28	5.60%	9,886,180
Jun 11, 2026	14.58	14.65	14.37	14.47	14.47	-0.75%	6,189,100
Jun 10, 2026	15.07	15.50	15.00	15.36	14.58	1.12%	7,711,156
Jun 9, 2026	15.24	15.32	15.06	15.19	14.42	0.20%	5,154,979
Jun 8, 2026	15.30	15.54	15.01	15.16	14.39	-2.38%	5,364,717
Jun 5, 2026	15.56	15.78	15.49	15.53	14.74	-0.26%	4,260,376
Jun 4, 2026	15.81	16.00	15.45	15.57	14.78	-1.46%	5,382,634
Jun 3, 2026	15.95	15.99	15.63	15.80	15.00	-1.74%	4,602,100
Jun 2, 2026	15.95	16.14	15.78	16.08	15.26	0.37%	5,928,996
Jun 1, 2026	15.96	16.02	15.52	16.02	15.21	0.06%	8,285,814
May 29, 2026	15.93	16.20	15.84	16.01	15.20	1.01%	5,690,296
May 28, 2026	16.03	16.03	15.67	15.85	15.05	-0.69%	4,332,742
May 27, 2026	16.16	16.20	15.85	15.96	15.15	-1.85%	5,109,200
May 26, 2026	16.19	16.43	15.98	16.26	15.43	1.43%	5,884,700
May 25, 2026	16.36	16.38	16.00	16.03	15.22	-1.17%	4,915,493