SHA:605599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.84	13.31	12.73	13.20	13.20	1.93%	4,483,634
Oct 29, 2026	12.80	13.08	12.61	12.95	12.95	1.33%	5,792,300
Oct 28, 2026	13.00	13.20	12.77	12.78	12.78	-1.77%	5,566,100
Oct 27, 2026	13.04	13.23	12.95	13.01	13.01	0.15%	4,544,100
Oct 26, 2026	13.16	13.28	12.86	12.99	12.99	-2.33%	4,375,855
Oct 23, 2026	13.20	13.33	12.95	13.30	13.30	-0.37%	5,149,188
Oct 22, 2026	13.54	13.54	13.31	13.35	13.35	-1.55%	2,705,777
Oct 21, 2026	13.76	13.82	13.55	13.56	13.56	-1.81%	2,552,225
Oct 20, 2026	13.79	13.84	13.68	13.81	13.81	-0.22%	2,774,578
Oct 19, 2026	13.53	14.06	13.52	13.84	13.84	1.24%	3,974,400
Oct 16, 2026	13.78	13.91	13.49	13.67	13.67	-0.15%	4,723,792
Oct 15, 2026	13.77	13.96	13.53	13.69	13.69	-1.72%	4,271,600
Oct 14, 2026	13.88	14.04	13.83	13.93	13.93	-0.14%	2,718,700
Oct 13, 2026	13.93	14.09	13.75	13.95	13.95	-	3,507,668
Oct 12, 2026	14.26	14.56	13.95	13.95	13.95	-2.79%	4,415,700
Oct 9, 2026	13.47	14.39	13.47	14.35	14.35	7.09%	10,005,180
Oct 8, 2026	13.50	13.54	13.26	13.40	13.40	-1.03%	3,999,666
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