SHA:588100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.90	0.91	0.88	0.88	0.88	0.45%	16,277,001
Sep 21, 2026	0.89	0.90	0.87	0.88	0.88	-	17,889,600
Sep 18, 2026	0.86	0.89	0.86	0.88	0.88	3.41%	25,425,499
Sep 17, 2026	0.86	0.86	0.85	0.85	0.85	-0.82%	18,433,600
Sep 16, 2026	0.82	0.86	0.82	0.86	0.86	4.89%	24,158,100
Sep 15, 2026	0.80	0.83	0.80	0.82	0.82	1.61%	25,176,800
Sep 14, 2026	0.80	0.82	0.80	0.81	0.81	-1.59%	22,954,400
Sep 11, 2026	0.82	0.82	0.80	0.82	0.82	-1.33%	18,930,900
Sep 10, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	14,310,000
Sep 9, 2026	0.85	0.85	0.83	0.83	0.83	-0.71%	17,068,400
Sep 8, 2026	0.85	0.86	0.84	0.84	0.84	-1.52%	17,230,700
Sep 7, 2026	0.84	0.86	0.83	0.85	0.85	2.40%	35,173,600
Sep 4, 2026	0.86	0.86	0.82	0.83	0.83	-1.88%	18,292,100
Sep 3, 2026	0.85	0.86	0.84	0.85	0.85	-0.47%	17,167,000
Sep 2, 2026	0.85	0.87	0.85	0.85	0.85	-1.84%	16,954,600
Sep 1, 2026	0.89	0.89	0.87	0.87	0.87	-2.36%	11,742,000
Aug 31, 2026	0.87	0.89	0.86	0.89	0.89	1.60%	13,417,000
Aug 28, 2026	0.89	0.90	0.88	0.88	0.88	-2.01%	10,094,600
Aug 27, 2026	0.86	0.90	0.86	0.89	0.89	4.32%	14,483,600
Aug 26, 2026	0.84	0.86	0.84	0.86	0.86	1.42%	10,173,500
Aug 25, 2026	0.84	0.85	0.82	0.85	0.85	0.24%	12,268,300
Aug 24, 2026	0.87	0.87	0.83	0.84	0.84	-3.33%	15,667,800
Aug 21, 2026	0.88	0.88	0.86	0.87	0.87	0.35%	8,141,200
Aug 20, 2026	0.88	0.89	0.86	0.87	0.87	-0.91%	10,570,800
Aug 19, 2026	0.92	0.94	0.87	0.88	0.88	-7.29%	19,908,200
Aug 18, 2026	0.95	0.95	0.93	0.95	0.95	0.11%	10,781,600
Aug 17, 2026	0.91	0.95	0.90	0.95	0.95	4.65%	12,803,300
Aug 14, 2026	0.91	0.92	0.89	0.90	0.90	0.44%	9,386,500
Aug 13, 2026	0.92	0.94	0.90	0.90	0.90	-1.32%	15,528,500
Aug 12, 2026	0.92	0.92	0.89	0.91	0.91	2.02%	10,714,400
Aug 11, 2026	0.90	0.92	0.89	0.89	0.89	-1.76%	12,484,879
Aug 10, 2026	0.91	0.92	0.89	0.91	0.91	-0.22%	12,180,100
Aug 7, 2026	0.88	0.92	0.87	0.91	0.91	2.71%	18,674,400
Aug 6, 2026	0.86	0.90	0.86	0.89	0.89	0.45%	17,474,800
Aug 5, 2026	0.83	0.89	0.83	0.88	0.88	5.75%	25,061,500
Aug 4, 2026	0.80	0.85	0.80	0.84	0.84	4.64%	20,024,200
Aug 3, 2026	0.82	0.85	0.80	0.80	0.80	-5.67%	20,346,600
Jul 31, 2026	0.87	0.90	0.84	0.85	0.85	4.06%	26,222,900
Jul 30, 2026	0.87	0.87	0.80	0.81	0.81	-6.66%	22,813,700
Jul 29, 2026	0.88	0.89	0.83	0.87	0.87	-1.02%	29,665,000
Jul 28, 2026	0.92	0.94	0.87	0.88	0.88	-6.48%	24,810,100
Jul 27, 2026	0.93	0.95	0.90	0.94	0.94	1.62%	14,662,700
Jul 24, 2026	0.92	0.95	0.91	0.93	0.93	-0.22%	19,370,104
Jul 23, 2026	0.96	0.97	0.92	0.93	0.93	-3.47%	13,834,500
Jul 22, 2026	0.97	1.01	0.95	0.96	0.96	-2.73%	27,881,099
Jul 21, 2026	0.89	0.99	0.85	0.99	0.99	12.44%	27,878,669
Jul 20, 2026	0.91	0.92	0.84	0.88	0.88	-1.09%	25,618,499
Jul 17, 2026	0.95	0.96	0.88	0.89	0.89	-7.59%	43,234,199
Jul 16, 2026	0.98	1.02	0.95	0.96	0.96	-4.66%	32,331,599
Jul 15, 2026	1.07	1.07	1.00	1.01	1.01	-4.60%	20,351,699