SHA:588110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.66	0.67	0.66	0.66	0.66	0.76%	47,457,700
Sep 22, 2026	0.67	0.67	0.65	0.66	0.66	-1.06%	71,841,300
Sep 21, 2026	0.66	0.67	0.65	0.66	0.66	1.07%	69,536,100
Sep 18, 2026	0.65	0.66	0.64	0.66	0.66	3.47%	78,411,100
Sep 17, 2026	0.64	0.65	0.63	0.63	0.63	-1.09%	73,014,300
Sep 16, 2026	0.62	0.65	0.61	0.64	0.64	4.06%	85,935,300
Sep 15, 2026	0.61	0.63	0.61	0.62	0.62	1.15%	62,385,161
Sep 14, 2026	0.60	0.61	0.59	0.61	0.61	-0.16%	85,697,400
Sep 11, 2026	0.61	0.61	0.59	0.61	0.61	-1.45%	88,591,300
Sep 10, 2026	0.62	0.63	0.62	0.62	0.62	-0.64%	50,051,800
Sep 9, 2026	0.63	0.64	0.62	0.62	0.62	-0.48%	65,565,800
Sep 8, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	102,755,100
Sep 7, 2026	0.61	0.63	0.61	0.63	0.63	5.17%	156,212,800
Sep 4, 2026	0.62	0.63	0.59	0.60	0.60	-3.07%	94,536,000
Sep 3, 2026	0.62	0.62	0.61	0.62	0.62	0.65%	66,439,100
Sep 2, 2026	0.61	0.62	0.61	0.62	0.62	-1.13%	50,122,200
Sep 1, 2026	0.64	0.64	0.62	0.62	0.62	-3.12%	78,619,100
Aug 31, 2026	0.62	0.64	0.61	0.64	0.64	1.42%	76,523,300
Aug 28, 2026	0.64	0.66	0.63	0.63	0.63	-2.31%	107,609,800
Aug 27, 2026	0.62	0.65	0.62	0.65	0.65	5.19%	134,102,800
Aug 26, 2026	0.62	0.62	0.60	0.62	0.62	-0.16%	87,819,717
Aug 25, 2026	0.60	0.63	0.60	0.62	0.62	0.16%	109,952,200
Aug 24, 2026	0.64	0.64	0.60	0.62	0.62	-4.50%	158,601,600
Aug 21, 2026	0.64	0.65	0.63	0.65	0.65	-	132,510,000
Aug 20, 2026	0.64	0.65	0.63	0.65	0.65	2.38%	171,075,000
Aug 19, 2026	0.67	0.67	0.62	0.63	0.63	-7.76%	185,603,300
Aug 18, 2026	0.68	0.68	0.67	0.68	0.68	0.59%	142,554,600
Aug 17, 2026	0.64	0.68	0.64	0.68	0.68	6.43%	127,846,937
Aug 14, 2026	0.63	0.64	0.62	0.64	0.64	2.08%	61,958,900
Aug 13, 2026	0.64	0.65	0.62	0.63	0.63	-0.79%	80,772,066
Aug 12, 2026	0.61	0.64	0.61	0.63	0.63	2.61%	125,256,250
Aug 11, 2026	0.62	0.63	0.60	0.61	0.61	-1.44%	105,955,214
Aug 10, 2026	0.63	0.63	0.60	0.62	0.62	-0.80%	101,900,314
Aug 7, 2026	0.59	0.63	0.59	0.63	0.63	5.72%	90,441,751
Aug 6, 2026	0.57	0.60	0.56	0.59	0.59	2.06%	87,580,181
Aug 5, 2026	0.56	0.59	0.55	0.58	0.58	4.49%	103,571,000
Aug 4, 2026	0.52	0.56	0.52	0.56	0.56	7.74%	152,557,000
Aug 3, 2026	0.53	0.54	0.51	0.52	0.52	-4.26%	96,753,800
Jul 31, 2026	0.60	0.60	0.54	0.54	0.54	5.68%	162,451,900
Jul 30, 2026	0.55	0.55	0.50	0.51	0.51	-7.59%	67,752,400
Jul 29, 2026	0.55	0.56	0.53	0.55	0.55	-0.36%	55,407,000
Jul 28, 2026	0.59	0.60	0.55	0.56	0.56	-9.02%	65,150,100
Jul 27, 2026	0.58	0.61	0.58	0.61	0.61	3.39%	28,938,000
Jul 24, 2026	0.60	0.61	0.59	0.59	0.59	-2.96%	36,878,100
Jul 23, 2026	0.61	0.63	0.60	0.61	0.61	-0.82%	42,945,900
Jul 22, 2026	0.66	0.66	0.61	0.61	0.61	-5.11%	68,101,600
Jul 21, 2026	0.59	0.65	0.54	0.65	0.65	11.00%	83,212,000
Jul 20, 2026	0.63	0.65	0.56	0.58	0.58	-7.29%	59,478,100
Jul 17, 2026	0.69	0.69	0.62	0.63	0.63	-10.51%	93,665,200
Jul 16, 2026	0.70	0.74	0.69	0.70	0.70	-3.44%	53,450,800