SHA:588020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.90	0.91	0.89	0.90	0.90	0.56%	177,096,100
Sep 22, 2026	0.91	0.92	0.89	0.89	0.89	-0.89%	259,538,088
Sep 21, 2026	0.91	0.91	0.89	0.90	0.90	0.78%	352,045,500
Sep 18, 2026	0.88	0.90	0.88	0.90	0.90	3.59%	267,345,300
Sep 17, 2026	0.87	0.88	0.86	0.86	0.86	-1.14%	290,475,500
Sep 16, 2026	0.84	0.88	0.84	0.87	0.87	4.05%	220,201,200
Sep 15, 2026	0.83	0.86	0.83	0.84	0.84	1.08%	199,666,757
Sep 14, 2026	0.81	0.84	0.81	0.83	0.83	-	230,980,800
Sep 11, 2026	0.83	0.84	0.80	0.83	0.83	-1.66%	305,184,388
Sep 10, 2026	0.84	0.86	0.84	0.85	0.85	-0.59%	236,227,142
Sep 9, 2026	0.86	0.87	0.84	0.85	0.85	-0.35%	262,302,300
Sep 8, 2026	0.85	0.87	0.85	0.85	0.85	-0.81%	309,823,668
Sep 7, 2026	0.82	0.86	0.82	0.86	0.86	5.52%	400,274,354
Sep 4, 2026	0.85	0.86	0.81	0.82	0.82	-3.21%	331,281,694
Sep 3, 2026	0.85	0.85	0.83	0.84	0.84	0.24%	442,127,400
Sep 2, 2026	0.83	0.85	0.83	0.84	0.84	-0.71%	322,325,256
Sep 1, 2026	0.88	0.89	0.84	0.85	0.85	-3.53%	310,582,600
Aug 31, 2026	0.84	0.88	0.84	0.88	0.88	1.74%	360,022,661
Aug 28, 2026	0.88	0.90	0.86	0.86	0.86	-2.49%	349,199,017
Aug 27, 2026	0.85	0.88	0.84	0.88	0.88	5.62%	523,291,390
Aug 26, 2026	0.84	0.85	0.82	0.84	0.84	-0.71%	257,885,259
Aug 25, 2026	0.82	0.85	0.81	0.84	0.84	0.24%	267,194,260
Aug 24, 2026	0.88	0.88	0.82	0.84	0.84	-4.21%	398,441,525
Aug 21, 2026	0.88	0.89	0.86	0.88	0.88	-0.34%	239,764,040
Aug 20, 2026	0.87	0.89	0.86	0.88	0.88	2.44%	429,723,228
Aug 19, 2026	0.90	0.90	0.85	0.86	0.86	-7.23%	542,129,828
Aug 18, 2026	0.93	0.93	0.91	0.93	0.93	0.11%	480,527,700
Aug 17, 2026	0.87	0.93	0.87	0.93	0.93	6.07%	393,539,300
Aug 14, 2026	0.86	0.87	0.85	0.87	0.87	2.46%	348,039,770
Aug 13, 2026	0.87	0.89	0.85	0.85	0.85	-0.47%	339,926,400
Aug 12, 2026	0.84	0.87	0.84	0.86	0.86	2.27%	226,445,700
Aug 11, 2026	0.83	0.85	0.82	0.84	0.84	-1.53%	333,184,573
Aug 10, 2026	0.86	0.87	0.82	0.85	0.85	-0.82%	373,881,000
Aug 7, 2026	0.81	0.86	0.81	0.86	0.86	5.93%	417,378,700
Aug 6, 2026	0.77	0.82	0.77	0.81	0.81	1.89%	257,211,100
Aug 5, 2026	0.75	0.81	0.75	0.79	0.79	4.75%	299,232,500
Aug 4, 2026	0.72	0.76	0.71	0.76	0.76	7.21%	254,651,728
Aug 3, 2026	0.71	0.73	0.70	0.71	0.71	-3.94%	196,860,011
Jul 31, 2026	0.77	0.78	0.73	0.74	0.74	5.60%	334,141,900
Jul 30, 2026	0.75	0.75	0.68	0.70	0.70	-7.93%	474,207,700
Jul 29, 2026	0.76	0.77	0.72	0.76	0.76	0.13%	244,027,900
Jul 28, 2026	0.81	0.82	0.75	0.76	0.76	-9.13%	343,439,096
Jul 27, 2026	0.80	0.84	0.79	0.83	0.83	3.48%	206,303,900
Jul 24, 2026	0.81	0.83	0.80	0.80	0.80	-2.78%	342,509,285
Jul 23, 2026	0.83	0.86	0.82	0.83	0.83	-1.19%	278,072,155
Jul 22, 2026	0.87	0.90	0.83	0.84	0.84	-4.12%	458,203,918
Jul 21, 2026	0.80	0.88	0.73	0.87	0.87	9.81%	308,167,653
Jul 20, 2026	0.87	0.88	0.76	0.80	0.80	-7.02%	323,513,695
Jul 17, 2026	0.93	0.95	0.84	0.86	0.86	-10.84%	414,189,101
Jul 16, 2026	0.97	1.01	0.94	0.96	0.96	-3.33%	243,109,294