SHA:588120 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.93	0.93	0.91	0.92	0.92	0.22%	46,160,900
Sep 22, 2026	0.93	0.94	0.91	0.92	0.92	0.33%	38,165,600
Sep 21, 2026	0.92	0.93	0.91	0.91	0.91	0.11%	77,396,400
Sep 18, 2026	0.89	0.92	0.89	0.91	0.91	3.63%	62,251,400
Sep 17, 2026	0.88	0.90	0.88	0.88	0.88	-0.45%	65,351,300
Sep 16, 2026	0.85	0.89	0.85	0.89	0.89	3.51%	76,082,900
Sep 15, 2026	0.85	0.87	0.85	0.86	0.86	0.83%	49,984,100
Sep 14, 2026	0.84	0.86	0.83	0.85	0.85	0.12%	64,584,100
Sep 11, 2026	0.86	0.86	0.82	0.85	0.85	-2.31%	37,682,900
Sep 10, 2026	0.87	0.88	0.86	0.87	0.87	-0.91%	31,496,200
Sep 9, 2026	0.88	0.90	0.87	0.88	0.88	-0.46%	34,441,100
Sep 8, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	46,952,400
Sep 7, 2026	0.88	0.90	0.87	0.89	0.89	2.77%	50,035,300
Sep 4, 2026	0.89	0.90	0.86	0.87	0.87	-2.15%	66,937,300
Sep 3, 2026	0.89	0.89	0.87	0.88	0.88	0.34%	74,621,700
Sep 2, 2026	0.89	0.89	0.88	0.88	0.88	-1.78%	48,104,844
Sep 1, 2026	0.92	0.92	0.89	0.90	0.90	-2.82%	78,053,900
Aug 31, 2026	0.88	0.93	0.88	0.92	0.92	1.99%	61,162,400
Aug 28, 2026	0.92	0.93	0.90	0.91	0.91	-1.74%	64,650,200
Aug 27, 2026	0.90	0.92	0.88	0.92	0.92	3.60%	73,851,300
Aug 26, 2026	0.89	0.90	0.88	0.89	0.89	-	64,910,900
Aug 25, 2026	0.87	0.90	0.86	0.89	0.89	-0.56%	106,091,956
Aug 24, 2026	0.92	0.93	0.88	0.89	0.89	-3.14%	92,310,600
Aug 21, 2026	0.92	0.94	0.91	0.92	0.92	-0.65%	72,723,300
Aug 20, 2026	0.94	0.95	0.91	0.93	0.93	1.98%	79,868,900
Aug 19, 2026	0.96	0.97	0.90	0.91	0.91	-6.95%	105,894,500
Aug 18, 2026	0.97	0.98	0.96	0.98	0.98	0.93%	116,314,300
Aug 17, 2026	0.93	0.97	0.93	0.97	0.97	3.97%	92,939,572
Aug 14, 2026	0.93	0.94	0.91	0.93	0.93	1.63%	57,089,257
Aug 13, 2026	0.94	0.95	0.92	0.92	0.92	-0.86%	69,098,836
Aug 12, 2026	0.91	0.93	0.91	0.93	0.93	1.87%	47,180,430
Aug 11, 2026	0.91	0.92	0.89	0.91	0.91	-0.76%	75,582,200
Aug 10, 2026	0.91	0.92	0.89	0.92	0.92	0.55%	159,456,400
Aug 7, 2026	0.87	0.91	0.87	0.91	0.91	4.35%	59,101,400
Aug 6, 2026	0.84	0.88	0.84	0.87	0.87	1.75%	53,247,700
Aug 5, 2026	0.81	0.87	0.81	0.86	0.86	5.28%	74,542,900
Aug 4, 2026	0.79	0.82	0.78	0.82	0.82	4.76%	129,405,600
Aug 3, 2026	0.80	0.81	0.77	0.78	0.78	-2.87%	60,917,200
Jul 31, 2026	0.82	0.84	0.80	0.80	0.80	4.43%	70,111,500
Jul 30, 2026	0.81	0.82	0.76	0.77	0.77	-6.46%	87,250,800
Jul 29, 2026	0.82	0.83	0.78	0.82	0.82	-0.36%	88,675,000
Jul 28, 2026	0.85	0.87	0.81	0.82	0.82	-5.29%	78,575,300
Jul 27, 2026	0.84	0.87	0.83	0.87	0.87	3.58%	51,321,457
Jul 24, 2026	0.84	0.86	0.83	0.84	0.84	-1.29%	65,492,000
Jul 23, 2026	0.87	0.88	0.84	0.85	0.85	-2.07%	71,888,900
Jul 22, 2026	0.88	0.90	0.86	0.87	0.87	-2.47%	95,172,488
Jul 21, 2026	0.81	0.89	0.77	0.89	0.89	10.15%	91,151,200
Jul 20, 2026	0.86	0.87	0.78	0.81	0.81	-4.94%	78,178,451
Jul 17, 2026	0.92	0.93	0.85	0.85	0.85	-8.80%	99,900,627
Jul 16, 2026	0.93	0.98	0.92	0.93	0.93	-3.62%	129,727,058