SHA:603590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.98	36.65	35.35	36.26	36.26	-0.03%	2,035,100
Apr 28, 2026	35.69	38.26	35.50	36.27	36.27	1.37%	4,657,700
Apr 27, 2026	35.26	35.88	34.83	35.78	35.78	1.50%	2,478,700
Apr 24, 2026	35.80	36.02	35.00	35.25	35.25	-2.27%	2,311,500
Apr 23, 2026	37.40	37.40	35.60	36.07	36.07	-3.50%	3,491,620
Apr 22, 2026	36.00	37.52	35.81	37.38	37.38	3.35%	3,634,600
Apr 21, 2026	36.47	37.16	35.68	36.17	36.17	-0.77%	3,461,200
Apr 20, 2026	37.83	38.59	36.36	36.45	36.45	-5.59%	5,075,500
Apr 17, 2026	38.80	39.08	38.23	38.61	38.61	-0.85%	1,886,500
Apr 16, 2026	39.00	39.24	38.35	38.94	38.94	-0.43%	2,007,500
Apr 15, 2026	39.68	39.89	38.49	39.11	39.11	-0.08%	2,904,400
Apr 14, 2026	39.30	39.30	38.07	39.14	39.14	-0.41%	2,891,600
Apr 13, 2026	37.67	39.81	36.96	39.30	39.30	4.19%	4,008,100
Apr 10, 2026	36.80	38.50	36.65	37.72	37.72	2.00%	2,770,500
Apr 9, 2026	37.00	37.99	36.46	36.98	36.98	-1.49%	3,058,700
Apr 8, 2026	38.16	38.55	37.31	37.54	37.54	0.40%	2,553,300
Apr 7, 2026	37.62	38.20	36.77	37.39	37.39	-0.93%	1,921,200
Apr 3, 2026	38.98	38.98	37.40	37.74	37.74	-3.18%	2,517,200
Apr 2, 2026	39.03	39.71	38.68	38.98	38.98	-0.97%	3,143,700
Apr 1, 2026	37.34	39.58	36.94	39.36	39.36	6.55%	4,781,720
Mar 31, 2026	36.99	37.97	36.80	36.94	36.94	-0.14%	2,050,600
Mar 30, 2026	36.33	37.75	36.30	36.99	36.99	0.63%	2,360,000
Mar 27, 2026	34.59	36.96	34.59	36.76	36.76	4.94%	2,457,300
Mar 26, 2026	35.86	36.28	34.80	35.03	35.03	-1.85%	1,747,700
Mar 25, 2026	35.81	36.23	35.33	35.69	35.69	0.54%	1,086,700
Mar 24, 2026	34.56	35.59	34.54	35.50	35.50	4.75%	2,849,000
Mar 23, 2026	35.42	36.00	33.52	33.89	33.89	-6.95%	3,150,726
Mar 20, 2026	37.20	37.65	36.40	36.42	36.42	-2.04%	1,282,600
Mar 19, 2026	37.42	37.80	36.72	37.18	37.18	-1.64%	1,877,800
Mar 18, 2026	36.62	38.20	36.05	37.80	37.80	3.31%	3,493,844
Mar 17, 2026	38.20	38.20	36.35	36.59	36.59	-3.76%	4,527,200
Mar 16, 2026	38.01	38.66	37.73	38.02	38.02	-0.18%	2,202,100
Mar 13, 2026	38.30	38.86	38.06	38.09	38.09	-1.68%	2,096,700
Mar 12, 2026	39.79	39.79	38.00	38.74	38.74	-2.54%	4,048,944
Mar 11, 2026	39.58	40.45	39.58	39.75	39.75	-1.36%	1,658,100
Mar 10, 2026	40.62	41.09	39.80	40.30	40.30	1.46%	2,421,400
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