SHA:520590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.75	0.75	0.74	0.74	0.74	-1.07%	6,914,200
Sep 22, 2026	0.76	0.76	0.75	0.75	0.75	0.54%	12,480,900
Sep 21, 2026	0.75	0.75	0.74	0.75	0.75	-	7,064,600
Sep 18, 2026	0.74	0.75	0.74	0.75	0.75	2.05%	14,933,200
Sep 17, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	16,700,400
Sep 16, 2026	0.73	0.74	0.73	0.74	0.74	0.55%	7,286,300
Sep 15, 2026	0.74	0.74	0.73	0.73	0.73	-0.27%	6,337,600
Sep 14, 2026	0.73	0.74	0.73	0.74	0.74	-0.14%	7,330,300
Sep 11, 2026	0.73	0.74	0.73	0.74	0.74	-	20,615,100
Sep 10, 2026	0.75	0.75	0.74	0.74	0.74	-2.00%	10,786,400
Sep 9, 2026	0.76	0.76	0.75	0.75	0.75	-1.05%	8,737,400
Sep 8, 2026	0.77	0.77	0.76	0.76	0.76	-1.68%	8,143,400
Sep 7, 2026	0.78	0.78	0.77	0.77	0.77	-0.26%	7,386,000
Sep 4, 2026	0.77	0.79	0.77	0.77	0.77	1.71%	19,769,900
Sep 3, 2026	0.77	0.78	0.76	0.76	0.76	-0.91%	5,970,700
Sep 2, 2026	0.78	0.78	0.76	0.77	0.77	-1.41%	8,515,600
Sep 1, 2026	0.79	0.79	0.78	0.78	0.78	-1.14%	5,709,700
Aug 31, 2026	0.78	0.79	0.77	0.79	0.79	0.51%	6,401,700
Aug 28, 2026	0.78	0.79	0.78	0.78	0.78	-0.38%	8,060,100
Aug 27, 2026	0.79	0.80	0.79	0.79	0.79	-0.38%	6,537,000
Aug 26, 2026	0.79	0.79	0.79	0.79	0.79	0.89%	6,164,900
Aug 25, 2026	0.78	0.79	0.78	0.78	0.78	-0.13%	7,358,700
Aug 24, 2026	0.81	0.81	0.78	0.78	0.78	-3.33%	11,633,200
Aug 21, 2026	0.81	0.81	0.80	0.81	0.81	0.62%	8,458,300
Aug 20, 2026	0.81	0.81	0.80	0.81	0.81	1.38%	14,230,600
Aug 19, 2026	0.80	0.80	0.79	0.80	0.80	-1.61%	9,699,400
Aug 18, 2026	0.81	0.82	0.80	0.81	0.81	-1.10%	15,595,500
Aug 17, 2026	0.81	0.82	0.81	0.82	0.82	1.74%	10,056,100
Aug 14, 2026	0.82	0.82	0.80	0.80	0.80	-1.59%	12,127,900
Aug 13, 2026	0.81	0.82	0.81	0.82	0.82	0.12%	13,132,300
Aug 12, 2026	0.82	0.82	0.81	0.82	0.82	-0.97%	12,557,600
Aug 11, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	14,003,400
Aug 10, 2026	0.84	0.84	0.83	0.83	0.83	0.85%	8,863,800
Aug 7, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	11,989,700
Aug 6, 2026	0.84	0.84	0.82	0.82	0.82	-2.49%	14,376,600
Aug 5, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	17,843,200
Aug 4, 2026	0.83	0.84	0.82	0.83	0.83	0.24%	16,032,400
Aug 3, 2026	0.83	0.84	0.83	0.83	0.83	1.10%	21,722,900
Jul 31, 2026	0.82	0.83	0.82	0.82	0.82	-	22,671,300
Jul 30, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	24,889,200
Jul 29, 2026	0.81	0.83	0.81	0.83	0.83	3.36%	22,719,700
Jul 28, 2026	0.81	0.82	0.80	0.80	0.80	-0.25%	10,841,000
Jul 27, 2026	0.80	0.81	0.79	0.81	0.81	2.15%	8,425,200
Jul 24, 2026	0.80	0.80	0.79	0.79	0.79	-1.87%	8,088,800
Jul 23, 2026	0.80	0.81	0.79	0.80	0.80	0.88%	13,515,000
Jul 22, 2026	0.82	0.82	0.80	0.80	0.80	-3.51%	20,066,800
Jul 21, 2026	0.82	0.83	0.81	0.83	0.83	1.35%	22,268,400
Jul 20, 2026	0.81	0.82	0.81	0.82	0.82	3.03%	24,924,400
Jul 17, 2026	0.82	0.83	0.78	0.79	0.79	-4.58%	23,446,200
Jul 16, 2026	0.82	0.84	0.82	0.83	0.83	1.84%	36,081,300