SHA:588080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	1.29	1.30	1.28	1.29	1.29	-0.39%	604,728,300
Apr 2, 2026	1.32	1.32	1.28	1.29	1.29	-2.71%	938,588,900
Apr 1, 2026	1.31	1.33	1.31	1.33	1.33	3.19%	1,013,727,000
Mar 31, 2026	1.31	1.32	1.28	1.29	1.29	-2.50%	756,323,700
Mar 30, 2026	1.30	1.32	1.30	1.32	1.32	-0.83%	674,251,800
Mar 27, 2026	1.30	1.34	1.29	1.33	1.33	0.99%	782,890,700
Mar 26, 2026	1.34	1.35	1.31	1.32	1.32	-2.01%	778,925,100
Mar 25, 2026	1.32	1.35	1.32	1.34	1.34	1.97%	848,618,200
Mar 24, 2026	1.31	1.32	1.28	1.32	1.32	2.01%	1,027,463,000
Mar 23, 2026	1.32	1.33	1.28	1.29	1.29	-4.01%	1,320,483,000
Mar 20, 2026	1.37	1.38	1.34	1.35	1.35	-1.68%	755,503,000
Mar 19, 2026	1.38	1.38	1.36	1.37	1.37	-2.29%	1,037,025,000
Mar 18, 2026	1.39	1.40	1.38	1.40	1.40	1.16%	944,742,951
Mar 17, 2026	1.42	1.42	1.38	1.38	1.38	-2.05%	825,247,800
Mar 16, 2026	1.40	1.42	1.38	1.41	1.41	0.50%	928,860,600
Mar 13, 2026	1.40	1.42	1.39	1.41	1.41	-0.42%	543,199,200
Mar 12, 2026	1.43	1.44	1.40	1.41	1.41	-1.40%	670,294,400
Mar 11, 2026	1.45	1.46	1.43	1.43	1.43	-1.17%	645,092,900
Mar 10, 2026	1.44	1.46	1.43	1.45	1.45	1.97%	765,034,000
Mar 9, 2026	1.41	1.43	1.38	1.42	1.42	-1.59%	1,105,384,000
Mar 6, 2026	1.43	1.45	1.43	1.44	1.44	0.56%	634,499,100
Mar 5, 2026	1.45	1.45	1.43	1.44	1.44	1.63%	970,033,700
Mar 4, 2026	1.40	1.44	1.40	1.41	1.41	-0.49%	873,471,800
Mar 3, 2026	1.50	1.50	1.41	1.42	1.42	-5.08%	1,449,435,000
Mar 2, 2026	1.49	1.52	1.49	1.50	1.50	-1.51%	836,783,195
Feb 27, 2026	1.50	1.52	1.49	1.52	1.52	0.20%	802,174,000
Feb 26, 2026	1.50	1.53	1.49	1.52	1.52	0.86%	704,470,400
Feb 25, 2026	1.50	1.51	1.48	1.50	1.50	0.54%	956,363,400
Feb 24, 2026	1.52	1.52	1.48	1.50	1.50	-0.33%	669,891,300
Feb 13, 2026	1.50	1.52	1.50	1.50	1.50	-0.66%	656,347,100
Feb 12, 2026	1.49	1.51	1.48	1.51	1.51	1.62%	609,372,000
Feb 11, 2026	1.50	1.50	1.48	1.49	1.49	-0.93%	540,957,600
Feb 10, 2026	1.49	1.52	1.49	1.50	1.50	0.94%	666,134,200
Feb 9, 2026	1.48	1.49	1.47	1.49	1.49	2.48%	716,786,200
Feb 6, 2026	1.44	1.47	1.43	1.45	1.45	-0.75%	751,065,700
Feb 5, 2026	1.45	1.47	1.44	1.46	1.46	-1.55%	751,308,700
Feb 4, 2026	1.48	1.49	1.46	1.48	1.48	-1.00%	816,408,900
Feb 3, 2026	1.50	1.51	1.46	1.50	1.50	1.22%	948,728,541
Feb 2, 2026	1.52	1.54	1.48	1.48	1.48	-3.71%	899,838,200
Jan 30, 2026	1.53	1.55	1.49	1.54	1.54	-0.13%	954,606,500
Jan 29, 2026	1.58	1.59	1.54	1.54	1.54	-2.72%	1,028,341,000
Jan 28, 2026	1.59	1.60	1.57	1.58	1.58	-0.25%	901,957,400
Jan 27, 2026	1.56	1.59	1.54	1.59	1.59	1.47%	876,677,800
Jan 26, 2026	1.58	1.61	1.56	1.56	1.56	-1.20%	823,755,769
Jan 23, 2026	1.57	1.58	1.55	1.58	1.58	0.76%	894,616,500
Jan 22, 2026	1.59	1.61	1.56	1.57	1.57	0.38%	1,000,096,000
Jan 21, 2026	1.51	1.58	1.51	1.57	1.57	3.64%	2,421,404,000
Jan 20, 2026	1.54	1.55	1.50	1.51	1.51	-1.69%	3,312,924,000
Jan 19, 2026	1.54	1.56	1.53	1.54	1.54	-0.39%	3,192,067,000
Jan 16, 2026	1.54	1.56	1.52	1.54	1.54	1.31%	9,082,643,000