SHA:588000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	1.78	1.82	1.76	1.81	1.81	4.86%	3,705,334,346
May 8, 2026	1.74	1.75	1.71	1.73	1.73	-2.37%	2,767,801,000
May 7, 2026	1.75	1.77	1.73	1.77	1.77	1.43%	2,353,372,829
May 6, 2026	1.72	1.81	1.71	1.74	1.74	5.44%	4,337,690,000
Apr 30, 2026	1.59	1.67	1.59	1.65	1.65	5.02%	5,141,054,000
Apr 29, 2026	1.56	1.58	1.53	1.58	1.58	0.45%	2,293,878,000
Apr 28, 2026	1.58	1.61	1.56	1.57	1.57	-1.45%	2,318,388,000
Apr 27, 2026	1.55	1.60	1.54	1.59	1.59	3.92%	3,305,298,000
Apr 24, 2026	1.51	1.55	1.49	1.53	1.53	1.53%	3,291,692,000
Apr 23, 2026	1.54	1.55	1.49	1.51	1.51	-1.37%	2,557,880,000
Apr 22, 2026	1.50	1.53	1.50	1.53	1.53	1.66%	2,362,275,000
Apr 21, 2026	1.52	1.52	1.49	1.50	1.50	-1.51%	2,326,183,182
Apr 20, 2026	1.50	1.53	1.50	1.53	1.53	1.87%	2,405,922,000
Apr 17, 2026	1.49	1.51	1.49	1.50	1.50	0.07%	1,971,772,000
Apr 16, 2026	1.49	1.50	1.48	1.50	1.50	1.08%	2,272,496,000
Apr 15, 2026	1.49	1.51	1.47	1.48	1.48	0.20%	3,038,120,000
Apr 14, 2026	1.47	1.48	1.46	1.48	1.48	2.14%	2,631,892,000
Apr 13, 2026	1.43	1.47	1.42	1.45	1.45	0.77%	2,592,938,000
Apr 10, 2026	1.43	1.46	1.43	1.44	1.44	1.55%	2,545,706,000
Apr 9, 2026	1.41	1.44	1.40	1.42	1.42	-0.70%	2,695,584,000
Apr 8, 2026	1.39	1.43	1.39	1.43	1.43	6.18%	4,004,488,000
Apr 7, 2026	1.33	1.36	1.33	1.34	1.34	1.36%	2,255,214,004
Apr 3, 2026	1.34	1.34	1.32	1.32	1.32	-0.45%	1,751,604,000
Apr 2, 2026	1.36	1.37	1.32	1.33	1.33	-2.85%	2,675,806,000
Apr 1, 2026	1.35	1.37	1.35	1.37	1.37	3.40%	3,013,854,000
Mar 31, 2026	1.36	1.37	1.32	1.32	1.32	-2.58%	2,573,266,000
Mar 30, 2026	1.35	1.36	1.34	1.36	1.36	-0.80%	2,090,774,000
Mar 27, 2026	1.33	1.38	1.33	1.37	1.37	0.96%	2,294,693,000
Mar 26, 2026	1.38	1.39	1.35	1.36	1.36	-2.02%	1,958,526,000
Mar 25, 2026	1.36	1.40	1.36	1.39	1.39	1.91%	3,332,617,000
Mar 24, 2026	1.35	1.36	1.32	1.36	1.36	2.26%	3,385,099,000
Mar 23, 2026	1.37	1.38	1.32	1.33	1.33	-4.25%	4,309,028,000
Mar 20, 2026	1.41	1.42	1.39	1.39	1.39	-1.63%	2,904,589,000
Mar 19, 2026	1.42	1.43	1.41	1.41	1.41	-2.35%	2,765,117,413
Mar 18, 2026	1.43	1.45	1.42	1.45	1.45	1.19%	2,182,505,000
Mar 17, 2026	1.46	1.46	1.43	1.43	1.43	-2.06%	2,269,397,000
Mar 16, 2026	1.45	1.46	1.42	1.46	1.46	0.55%	2,660,262,000
Mar 13, 2026	1.45	1.47	1.44	1.45	1.45	-0.41%	1,855,026,000
Mar 12, 2026	1.47	1.49	1.45	1.46	1.46	-1.42%	1,880,631,000
Mar 11, 2026	1.50	1.50	1.47	1.48	1.48	-1.20%	2,020,213,000
Mar 10, 2026	1.49	1.50	1.48	1.50	1.50	2.05%	2,170,973,000
Mar 9, 2026	1.46	1.47	1.42	1.47	1.47	-1.74%	2,881,333,000
Mar 6, 2026	1.47	1.50	1.47	1.49	1.49	0.61%	1,688,885,000
Mar 5, 2026	1.49	1.50	1.47	1.48	1.48	1.58%	2,727,848,000
Mar 4, 2026	1.45	1.48	1.45	1.46	1.46	-0.34%	2,137,849,000
Mar 3, 2026	1.54	1.55	1.46	1.46	1.46	-5.18%	3,961,495,732
Mar 2, 2026	1.54	1.57	1.54	1.54	1.54	-1.40%	2,155,820,000
Feb 27, 2026	1.55	1.57	1.54	1.57	1.57	0.13%	1,928,790,000
Feb 26, 2026	1.55	1.57	1.53	1.56	1.56	0.77%	2,468,920,000
Feb 25, 2026	1.55	1.56	1.53	1.55	1.55	0.58%	2,082,856,000