SHA:603596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.57	46.00	45.29	46.00	46.00	0.97%	3,642,122
Dec 4, 2025	45.80	46.01	45.12	45.56	45.56	0.02%	3,795,557
Dec 3, 2025	45.53	45.99	45.30	45.55	45.55	-0.22%	3,210,440
Dec 2, 2025	45.92	46.21	45.28	45.65	45.65	-1.02%	4,081,644
Dec 1, 2025	44.80	46.28	44.80	46.12	46.12	2.53%	7,861,682
Nov 28, 2025	44.92	45.05	44.50	44.98	44.98	-0.04%	3,304,449
Nov 27, 2025	44.70	45.86	44.53	45.00	45.00	0.76%	5,794,964
Nov 26, 2025	45.09	45.11	44.41	44.66	44.66	-0.49%	4,920,968
Nov 25, 2025	43.67	45.41	43.60	44.88	44.88	3.55%	12,358,300
Nov 24, 2025	44.70	44.95	43.22	43.34	43.34	-3.17%	12,319,310
Nov 21, 2025	45.25	45.76	43.60	44.76	44.76	-2.06%	10,015,880
Nov 20, 2025	46.97	46.97	45.46	45.70	45.70	-2.52%	6,307,339
Nov 19, 2025	46.87	47.06	46.55	46.88	46.88	0.02%	3,998,062
Nov 18, 2025	47.01	47.10	46.61	46.87	46.87	-0.74%	4,338,992
Nov 17, 2025	47.11	47.28	46.38	47.22	47.22	0.15%	5,569,772
Nov 14, 2025	46.98	47.59	46.95	47.15	47.15	-0.46%	3,814,060
Nov 13, 2025	47.49	47.49	46.92	47.37	47.37	0.02%	5,276,383
Nov 12, 2025	47.25	47.65	47.06	47.36	47.36	0.25%	5,150,094
Nov 11, 2025	47.43	47.56	47.08	47.24	47.24	-0.27%	4,782,368
Nov 10, 2025	47.75	47.79	46.70	47.37	47.37	-0.29%	7,315,593
Nov 7, 2025	48.40	48.50	47.38	47.51	47.51	-2.70%	9,496,657
Nov 6, 2025	48.64	49.41	48.54	48.83	48.83	1.52%	7,214,122
Nov 5, 2025	48.01	48.49	47.60	48.10	48.10	-1.31%	7,138,245
Nov 4, 2025	50.56	50.56	48.33	48.74	48.74	-3.66%	9,522,916
Nov 3, 2025	50.06	51.58	50.06	50.59	50.59	0.92%	13,420,540
Oct 31, 2025	49.40	51.30	49.20	50.13	50.13	1.87%	15,651,750
Oct 30, 2025	49.39	50.68	48.70	49.21	49.21	3.91%	23,406,960
Oct 29, 2025	46.83	48.14	46.81	47.36	47.36	1.17%	10,102,550
Oct 28, 2025	47.88	48.12	46.60	46.81	46.81	-2.23%	9,601,289
Oct 27, 2025	48.00	48.52	47.33	47.88	47.88	0.59%	6,156,214
Oct 24, 2025	47.21	48.15	47.20	47.60	47.60	0.87%	6,871,600
Oct 23, 2025	47.35	47.35	46.52	47.19	47.19	-0.42%	4,464,233
Oct 22, 2025	46.94	47.45	46.75	47.39	47.39	0.51%	5,935,023
Oct 21, 2025	46.60	47.35	46.23	47.15	47.15	1.31%	7,303,371
Oct 20, 2025	47.38	47.44	46.23	46.54	46.54	-0.62%	9,103,218
Oct 17, 2025	48.50	48.82	46.50	46.83	46.83	-4.08%	15,320,020
Oct 16, 2025	48.00	50.75	48.00	48.82	48.82	0.18%	15,364,010
Oct 15, 2025	46.76	48.97	46.45	48.73	48.73	4.21%	12,851,100
Oct 14, 2025	48.99	49.22	46.48	46.76	46.76	-3.71%	17,213,350
Oct 13, 2025	48.00	49.16	47.75	48.56	48.56	-3.27%	13,221,200
Oct 10, 2025	51.79	52.52	50.19	50.20	50.20	-3.65%	15,101,670
Oct 9, 2025	53.51	53.77	51.27	52.10	52.10	-3.32%	18,276,860
Sep 30, 2025	54.90	55.09	53.60	53.89	53.89	0.73%	12,192,750
Sep 29, 2025	51.75	53.95	51.50	53.50	53.50	3.38%	15,179,790
Sep 26, 2025	52.36	53.13	51.49	51.75	51.75	-1.82%	8,821,385
Sep 25, 2025	53.12	54.40	52.70	52.71	52.71	-0.38%	11,791,250
Sep 24, 2025	52.38	53.25	51.60	52.91	52.91	0.51%	11,122,460
Sep 23, 2025	51.21	52.80	50.95	52.64	52.64	2.81%	14,671,380
Sep 22, 2025	52.00	52.69	50.51	51.20	51.20	-1.88%	11,366,830
Sep 19, 2025	53.00	53.10	51.20	52.18	52.18	-1.32%	14,126,660