SHA:605599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	13.89	14.16	13.68	14.08	-	1.44%	6,900,500
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
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