SHA:603590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.38	40.52	39.43	39.72	39.72	-2.86%	1,859,800
Mar 6, 2026	39.84	41.50	39.50	40.89	40.89	2.56%	2,080,700
Mar 5, 2026	40.00	40.30	39.34	39.87	39.87	1.87%	1,777,800
Mar 4, 2026	39.38	39.98	38.83	39.14	39.14	-0.96%	1,710,528
Mar 3, 2026	41.70	42.12	39.22	39.52	39.52	-5.27%	2,631,479
Mar 2, 2026	42.42	43.63	41.41	41.72	41.72	-2.80%	2,128,994
Feb 27, 2026	42.00	42.98	41.60	42.92	42.92	2.19%	2,336,000
Feb 26, 2026	42.45	42.50	41.71	42.00	42.00	-0.76%	1,256,700
Feb 25, 2026	42.00	42.72	41.81	42.32	42.32	0.14%	1,370,300
Feb 24, 2026	42.56	42.57	41.30	42.26	42.26	0.26%	1,581,800
Feb 13, 2026	42.11	42.55	42.01	42.15	42.15	-0.26%	1,201,800
Feb 12, 2026	42.77	42.97	42.12	42.26	42.26	-1.22%	1,464,900
Feb 11, 2026	43.40	43.86	42.73	42.78	42.78	-1.66%	2,310,902
Feb 10, 2026	43.13	44.62	42.79	43.50	43.50	0.88%	4,563,100
Feb 9, 2026	43.03	43.28	42.19	43.12	43.12	0.26%	2,415,000
Feb 6, 2026	41.05	43.43	41.05	43.01	43.01	3.76%	4,966,600
Feb 5, 2026	42.00	42.07	41.01	41.45	41.45	-0.38%	2,157,781
Feb 4, 2026	39.33	42.00	38.78	41.61	41.61	5.61%	5,074,604
Feb 3, 2026	39.62	39.95	38.68	39.40	39.40	-0.30%	2,140,600
Feb 2, 2026	40.20	40.49	39.50	39.52	39.52	-2.01%	1,667,284
Jan 30, 2026	40.37	40.66	39.68	40.33	40.33	0.30%	2,323,916
Jan 29, 2026	40.50	41.04	40.02	40.21	40.21	-1.28%	2,128,300
Jan 28, 2026	41.13	41.30	40.68	40.73	40.73	-0.78%	1,675,701
Jan 27, 2026	42.69	42.70	40.88	41.05	41.05	-4.11%	4,254,300
Jan 26, 2026	43.04	43.25	42.01	42.81	42.81	-0.28%	3,514,804
Jan 23, 2026	42.70	43.08	42.45	42.93	42.93	0.89%	2,619,038
Jan 22, 2026	44.00	44.01	42.54	42.55	42.55	-2.48%	3,301,311
Jan 21, 2026	43.68	44.77	42.35	43.63	43.63	0.16%	4,083,000
Jan 20, 2026	43.33	44.22	43.31	43.56	43.56	0.79%	3,689,377
Jan 19, 2026	42.63	43.75	42.26	43.22	43.22	1.38%	3,646,300
Jan 16, 2026	42.45	42.98	41.97	42.63	42.63	0.07%	2,729,300
Jan 15, 2026	42.80	43.29	42.42	42.60	42.60	-0.95%	3,189,800
Jan 14, 2026	44.11	44.13	42.88	43.01	43.01	-1.96%	6,292,282
Jan 13, 2026	43.81	44.36	43.38	43.87	43.87	0.23%	7,484,837
Jan 12, 2026	45.10	45.20	43.43	43.77	43.77	-2.82%	6,589,758
Jan 9, 2026	44.23	45.90	43.10	45.04	45.04	1.46%	8,813,100
Jan 8, 2026	43.98	45.50	42.40	44.39	44.39	5.99%	10,362,800
Jan 7, 2026	40.43	42.36	40.28	41.88	41.88	3.25%	3,855,500
Jan 6, 2026	41.35	41.39	40.12	40.56	40.56	-1.91%	3,190,501
Jan 5, 2026	39.75	41.72	39.56	41.35	41.35	4.03%	3,065,304
Dec 31, 2025	39.99	40.24	39.54	39.75	39.75	-0.63%	1,901,300
Dec 30, 2025	40.25	40.58	39.82	40.00	40.00	-1.14%	2,273,700
Dec 29, 2025	39.93	41.13	39.70	40.46	40.46	1.15%	3,178,700
Dec 26, 2025	40.60	40.60	39.69	40.00	40.00	-1.14%	2,136,700
Dec 25, 2025	40.99	41.00	40.06	40.46	40.46	-0.74%	2,152,400
Dec 24, 2025	40.74	41.10	40.13	40.76	40.76	0.05%	1,506,100
Dec 23, 2025	40.67	40.93	40.20	40.74	40.74	0.17%	1,970,700
Dec 22, 2025	41.85	41.85	40.56	40.67	40.67	-2.42%	2,437,300
Dec 19, 2025	41.20	42.36	41.00	41.68	41.68	1.41%	2,152,200
Dec 18, 2025	41.52	41.96	41.05	41.10	41.10	-1.49%	1,354,000
Dec 17, 2025	41.58	41.98	41.27	41.72	41.72	0.41%	1,968,000
Dec 16, 2025	41.15	42.33	40.95	41.55	41.55	-0.02%	2,230,000
Dec 15, 2025	42.51	43.30	41.50	41.56	41.56	-3.42%	2,114,700
Dec 12, 2025	42.92	43.40	42.17	43.03	43.03	0.26%	2,160,900
Dec 11, 2025	42.74	44.10	42.40	42.92	42.92	1.13%	2,899,161
Dec 10, 2025	42.44	43.46	41.96	42.44	42.44	0.45%	2,851,850
Dec 9, 2025	42.98	43.58	41.67	42.25	42.25	-2.33%	3,806,882
Dec 8, 2025	42.79	44.38	42.51	43.26	43.26	1.10%	4,280,200
Dec 5, 2025	44.81	44.81	41.77	42.79	42.79	-4.83%	5,159,104
Dec 4, 2025	48.35	48.37	44.50	44.96	44.96	-4.28%	7,038,921
Dec 3, 2025	42.70	46.97	42.70	46.97	46.97	10.00%	4,052,200
Dec 2, 2025	43.18	43.50	42.58	42.70	42.70	-2.09%	1,268,000
Dec 1, 2025	44.46	44.47	43.15	43.61	43.61	-2.39%	1,501,400
Nov 28, 2025	44.45	44.68	43.60	44.68	44.68	0.59%	1,026,300
Nov 27, 2025	43.96	45.01	43.75	44.42	44.42	1.35%	1,576,200
Nov 26, 2025	44.02	45.49	43.71	43.83	43.83	-1.28%	1,719,232
Nov 25, 2025	43.80	44.92	43.55	44.40	44.40	2.02%	1,565,400
Nov 24, 2025	42.92	43.76	42.02	43.52	43.52	1.78%	1,521,300
Nov 21, 2025	44.02	44.40	42.58	42.76	42.76	-3.85%	1,692,300
Nov 20, 2025	44.30	44.70	43.81	44.47	44.47	0.38%	1,149,600
Nov 19, 2025	44.70	44.95	43.50	44.30	44.30	-0.87%	1,807,404
Nov 18, 2025	45.42	46.60	44.31	44.69	44.69	-1.43%	2,724,784
Nov 17, 2025	46.57	47.36	45.15	45.34	45.34	-4.39%	2,729,200
Nov 14, 2025	46.77	48.44	46.57	47.42	47.42	0.23%	2,328,768
Nov 13, 2025	46.33	47.35	45.62	47.31	47.31	2.56%	2,883,623
Nov 12, 2025	45.95	46.96	45.42	46.13	46.13	0.94%	1,964,400
Nov 11, 2025	46.31	46.56	45.41	45.70	45.70	-1.42%	1,448,000
Nov 10, 2025	45.90	46.88	45.81	46.36	46.36	1.22%	1,559,400
Nov 7, 2025	46.09	47.55	45.60	45.80	45.80	-0.82%	2,298,150
Nov 6, 2025	45.65	47.04	45.40	46.18	46.18	0.81%	3,199,200
Nov 5, 2025	45.82	47.78	45.41	45.81	45.81	-0.13%	3,368,658
Nov 4, 2025	49.04	49.25	45.55	45.87	45.87	-6.45%	4,016,600
Nov 3, 2025	50.50	50.76	47.10	49.03	49.03	-2.91%	4,020,900
Oct 31, 2025	47.25	50.76	46.60	50.50	50.50	7.38%	4,079,589
Oct 30, 2025	48.00	48.03	46.83	47.03	47.03	-1.73%	1,437,000
Oct 29, 2025	48.14	48.53	46.94	47.86	47.86	-0.56%	2,378,000
Oct 28, 2025	49.22	49.50	47.52	48.13	48.13	-2.27%	2,548,400
Oct 27, 2025	48.42	50.38	48.42	49.25	49.25	1.74%	2,314,500
Oct 24, 2025	48.21	49.44	47.90	48.41	48.41	0.41%	2,004,900
Oct 23, 2025	49.05	50.07	47.69	48.21	48.21	-2.72%	2,163,100
Oct 22, 2025	49.83	51.70	49.46	49.56	49.56	-1.84%	2,322,300
Oct 21, 2025	50.98	51.38	49.70	50.49	50.49	-1.37%	2,817,900
Oct 20, 2025	49.97	52.58	49.50	51.19	51.19	4.00%	6,045,365
Oct 17, 2025	51.93	54.86	49.09	49.22	49.22	-2.19%	5,518,886
Oct 16, 2025	49.11	52.70	48.23	50.32	50.32	2.46%	4,112,840
Oct 15, 2025	46.40	49.29	46.15	49.11	49.11	5.84%	4,065,282
Oct 14, 2025	49.58	50.50	46.00	46.40	46.40	-6.56%	4,626,300
Oct 13, 2025	49.05	51.00	48.21	49.66	49.66	-1.82%	3,224,200
Oct 10, 2025	52.22	53.26	50.28	50.58	50.58	-3.57%	2,694,200
Oct 9, 2025	53.00	53.98	52.31	52.45	52.45	-2.51%	2,184,300