SHA:605599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	16.32	16.38	16.12	16.22	15.40	0.06%	4,371,589
May 21, 2026	16.65	16.82	16.21	16.21	15.39	-2.41%	5,424,734
May 20, 2026	16.60	16.75	16.45	16.61	15.77	-0.30%	5,399,685
May 19, 2026	16.54	16.68	16.38	16.66	15.81	0.73%	5,487,408
May 18, 2026	16.70	16.78	16.41	16.54	15.70	-1.43%	7,649,657
May 15, 2026	17.18	17.18	16.66	16.78	15.93	-2.44%	7,024,900
May 14, 2026	17.60	17.66	17.18	17.20	16.33	-2.66%	6,685,300
May 13, 2026	17.80	17.90	17.63	17.67	16.77	-0.56%	6,063,964
May 12, 2026	18.29	18.33	17.71	17.77	16.87	-2.52%	9,104,387
May 11, 2026	18.69	18.76	18.10	18.23	17.30	-2.30%	10,422,110
May 8, 2026	19.22	19.34	18.50	18.66	17.71	-3.27%	11,511,520
May 7, 2026	19.55	19.80	19.00	19.29	18.31	-2.08%	9,454,300
May 6, 2026	19.23	19.79	18.71	19.70	18.70	2.66%	16,150,100
Apr 30, 2026	20.53	20.66	19.10	19.19	18.22	-8.71%	16,649,370
Apr 29, 2026	21.37	22.00	21.02	21.02	19.95	-9.98%	8,273,428
Apr 28, 2026	22.62	23.38	22.49	23.35	22.16	2.59%	3,362,900
Apr 27, 2026	22.70	23.07	22.48	22.76	21.60	-0.44%	3,161,800
Apr 24, 2026	23.32	23.47	22.51	22.86	21.70	-2.27%	3,480,604
Apr 23, 2026	23.57	23.57	22.95	23.39	22.20	0.17%	2,932,465
Apr 22, 2026	22.95	23.51	22.82	23.35	22.16	1.83%	2,851,402
Apr 21, 2026	23.22	23.36	22.85	22.93	21.77	-1.67%	3,406,690
Apr 20, 2026	22.93	23.60	22.58	23.32	22.14	2.46%	4,869,504
Apr 17, 2026	22.55	22.93	22.40	22.76	21.60	0.22%	2,905,403
Apr 16, 2026	22.89	23.20	22.29	22.71	21.56	-0.83%	5,147,458
Apr 15, 2026	23.69	23.69	22.70	22.90	21.74	-0.30%	3,807,976
Apr 14, 2026	22.71	23.01	22.62	22.97	21.80	1.10%	4,030,200
Apr 13, 2026	22.50	22.90	22.22	22.72	21.57	0.62%	3,954,826
Apr 10, 2026	22.75	22.88	22.45	22.58	21.43	0.22%	2,427,494
Apr 9, 2026	22.66	22.89	22.32	22.53	21.39	-2.04%	3,903,800