SHA:605599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.28	13.54	13.25	13.54	13.54	2.27%	4,066,604
Sep 29, 2026	13.31	13.34	13.16	13.24	13.24	-0.53%	3,419,166
Sep 28, 2026	13.47	13.54	13.25	13.31	13.31	-1.33%	5,925,287
Sep 24, 2026	13.79	13.84	13.47	13.49	13.49	-2.25%	5,420,846
Sep 23, 2026	14.00	14.10	13.66	13.80	13.80	-1.43%	4,629,046
Sep 22, 2026	14.19	14.28	13.99	14.00	14.00	-0.85%	4,397,300
Sep 21, 2026	14.27	14.29	14.09	14.12	14.12	-0.77%	3,401,232
Sep 18, 2026	14.01	14.32	14.01	14.23	14.23	1.93%	3,947,220
Sep 17, 2026	13.97	14.03	13.80	13.96	13.96	-0.64%	3,362,577
Sep 16, 2026	13.94	14.07	13.78	14.05	14.05	0.86%	4,382,200
Sep 15, 2026	14.29	14.48	13.90	13.93	13.93	-3.40%	5,812,816
Sep 14, 2026	14.34	14.48	14.21	14.42	14.42	0.84%	4,079,300
Sep 11, 2026	14.66	14.66	14.23	14.30	14.30	-3.18%	4,648,000
Sep 10, 2026	14.83	15.08	14.59	14.77	14.77	-0.40%	5,839,571
Sep 9, 2026	14.89	14.99	14.59	14.83	14.83	-1.13%	6,420,841
Sep 8, 2026	14.61	15.19	14.58	15.00	15.00	2.88%	8,191,079
Sep 7, 2026	14.76	14.90	14.45	14.58	14.58	-2.15%	5,367,637
Sep 4, 2026	14.99	15.20	14.81	14.90	14.90	0.54%	5,846,535
Sep 3, 2026	14.65	15.02	14.65	14.82	14.82	1.09%	7,497,440
Sep 2, 2026	14.72	14.77	14.12	14.66	14.66	-2.07%	9,549,500
Sep 1, 2026	15.28	15.58	14.96	14.97	14.97	-2.41%	12,079,638
Aug 31, 2026	15.98	15.98	15.11	15.34	15.34	-6.75%	15,161,863
Aug 28, 2026	15.54	16.65	15.32	16.45	16.45	4.71%	17,725,601
Aug 27, 2026	15.60	16.61	15.50	15.71	15.71	-0.70%	16,274,702
Aug 26, 2026	15.90	16.40	15.80	15.82	15.82	-4.18%	13,895,993
Aug 25, 2026	17.30	17.46	16.34	16.51	16.51	-3.45%	13,753,063
Aug 24, 2026	16.87	17.70	16.67	17.10	17.10	1.42%	21,790,194
Aug 21, 2026	16.18	16.95	15.79	16.86	16.86	6.78%	12,629,433
Aug 20, 2026	16.07	16.65	15.78	15.79	15.79	0.51%	10,501,689
Aug 19, 2026	15.60	15.94	15.58	15.71	15.71	-1.13%	4,760,192
Aug 18, 2026	15.88	16.21	15.78	15.89	15.89	0.19%	6,067,200
Aug 17, 2026	15.58	16.05	15.53	15.86	15.86	2.26%	7,098,200
Aug 14, 2026	15.96	15.99	15.40	15.51	15.51	-3.24%	8,505,829
Aug 13, 2026	16.55	16.65	15.95	16.03	16.03	-1.90%	7,319,300
Aug 12, 2026	16.54	16.65	16.25	16.34	16.34	-1.63%	10,737,600
Aug 11, 2026	17.08	17.71	16.52	16.61	16.61	-2.69%	15,140,427
Aug 10, 2026	16.08	17.15	16.06	17.07	17.07	6.42%	15,227,640
Aug 7, 2026	16.55	16.55	15.86	16.04	16.04	-3.20%	9,755,381
Aug 6, 2026	16.66	17.14	16.22	16.57	16.57	2.47%	16,341,343
Aug 5, 2026	16.00	16.31	15.78	16.17	16.17	1.25%	8,176,200
Aug 4, 2026	16.30	16.48	15.83	15.97	15.97	-2.80%	10,416,877
Aug 3, 2026	16.80	17.20	16.39	16.43	16.43	-3.01%	9,604,563
Jul 31, 2026	16.10	17.19	16.05	16.94	16.94	1.44%	13,364,013
Jul 30, 2026	15.80	16.77	15.80	16.70	16.70	4.83%	11,286,478
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