SHA:605599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	18.29	18.33	17.71	17.77	17.77	-2.52%	9,104,387
May 11, 2026	18.69	18.76	18.10	18.23	18.23	-2.30%	10,422,110
May 8, 2026	19.22	19.34	18.50	18.66	18.66	-3.27%	11,511,527
May 7, 2026	19.55	19.80	19.00	19.29	19.29	-2.08%	9,454,300
May 6, 2026	19.23	19.79	18.71	19.70	19.70	2.66%	16,150,108
Apr 30, 2026	20.53	20.66	19.10	19.19	19.19	-8.71%	16,649,379
Apr 29, 2026	21.37	22.00	21.02	21.02	21.02	-9.98%	8,273,428
Apr 28, 2026	22.62	23.38	22.49	23.35	23.35	2.59%	3,362,900
Apr 27, 2026	22.70	23.07	22.48	22.76	22.76	-0.44%	3,161,800
Apr 24, 2026	23.32	23.47	22.51	22.86	22.86	-2.27%	3,480,604
Apr 23, 2026	23.57	23.57	22.95	23.39	23.39	0.17%	2,932,465
Apr 22, 2026	22.95	23.51	22.82	23.35	23.35	1.83%	2,851,402
Apr 21, 2026	23.22	23.36	22.85	22.93	22.93	-1.67%	3,406,690
Apr 20, 2026	22.93	23.60	22.58	23.32	23.32	2.46%	4,869,504
Apr 17, 2026	22.55	22.93	22.40	22.76	22.76	0.22%	2,905,403
Apr 16, 2026	22.89	23.20	22.29	22.71	22.71	-0.83%	5,147,458
Apr 15, 2026	23.69	23.69	22.70	22.90	22.90	-0.30%	3,807,976
Apr 14, 2026	22.71	23.01	22.62	22.97	22.97	1.10%	4,030,200
Apr 13, 2026	22.50	22.90	22.22	22.72	22.72	0.62%	3,954,826
Apr 10, 2026	22.75	22.88	22.45	22.58	22.58	0.22%	2,427,494
Apr 9, 2026	22.66	22.89	22.32	22.53	22.53	-2.04%	3,903,800
Apr 8, 2026	22.68	23.34	22.60	23.00	23.00	1.32%	6,562,300
Apr 7, 2026	22.04	22.98	21.69	22.70	22.70	2.81%	4,911,913
Apr 3, 2026	22.18	22.45	22.00	22.08	22.08	-0.67%	3,532,634
Apr 2, 2026	22.68	22.94	22.07	22.23	22.23	-1.77%	5,421,691
Apr 1, 2026	22.78	22.97	22.45	22.63	22.63	0.35%	6,010,529
Mar 31, 2026	22.79	23.05	22.40	22.55	22.55	-1.53%	3,781,600
Mar 30, 2026	22.46	22.93	22.30	22.90	22.90	0.88%	4,091,000
Mar 27, 2026	22.74	22.99	22.45	22.70	22.70	1.11%	3,610,400
Mar 26, 2026	22.43	22.84	22.23	22.45	22.45	-	4,102,524
Mar 25, 2026	21.96	22.97	21.72	22.45	22.45	4.42%	7,920,905
Mar 24, 2026	21.62	21.97	21.12	21.50	21.50	1.42%	8,589,579
Mar 23, 2026	21.31	22.58	21.00	21.20	21.20	-6.19%	7,849,987
Mar 20, 2026	23.55	23.80	22.50	22.60	22.60	-4.12%	8,217,215
Mar 19, 2026	23.32	24.06	23.30	23.57	23.57	-0.25%	5,494,400
Mar 18, 2026	23.68	23.88	23.40	23.63	23.63	-0.30%	3,725,000
Mar 17, 2026	24.21	24.35	23.65	23.70	23.70	-1.21%	4,808,339
Mar 16, 2026	24.06	24.25	23.61	23.99	23.99	-0.21%	5,362,200
Mar 13, 2026	24.61	24.90	24.00	24.04	24.04	-2.28%	4,302,507
Mar 12, 2026	24.71	24.92	24.30	24.60	24.60	-0.16%	2,820,145
Mar 11, 2026	24.76	25.31	24.55	24.64	24.64	-0.44%	3,939,200
Mar 10, 2026	24.36	24.84	24.19	24.75	24.75	1.19%	4,145,300
Mar 9, 2026	24.22	24.59	23.61	24.46	24.46	1.33%	6,541,480
Mar 6, 2026	23.64	24.38	23.33	24.14	24.14	1.73%	6,474,425
Mar 5, 2026	24.00	24.13	23.11	23.73	23.73	-0.29%	8,933,800
Mar 4, 2026	23.00	24.45	23.00	23.80	23.80	-1.49%	12,322,400
Mar 3, 2026	25.77	25.77	24.07	24.16	24.16	-8.52%	15,672,650
Mar 2, 2026	25.10	26.50	24.86	26.41	26.41	6.49%	14,613,250
Feb 27, 2026	23.99	24.84	23.99	24.80	24.80	1.97%	6,605,074
Feb 26, 2026	24.65	25.04	24.31	24.32	24.32	-1.90%	7,193,378