SHA:588150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.99	1.01	0.98	0.99	0.99	0.10%	30,892,100
Apr 14, 2026	0.98	0.99	0.98	0.99	0.99	2.07%	25,535,800
Apr 13, 2026	0.95	0.98	0.95	0.97	0.97	0.73%	32,252,000
Apr 10, 2026	0.96	0.97	0.95	0.96	0.96	1.69%	28,895,200
Apr 9, 2026	0.95	0.96	0.94	0.95	0.95	-0.53%	30,193,500
Apr 8, 2026	0.92	0.95	0.92	0.95	0.95	6.03%	35,631,500
Apr 7, 2026	0.88	0.91	0.88	0.90	0.90	1.24%	28,418,700
Apr 3, 2026	0.89	0.89	0.88	0.89	0.89	-0.45%	29,316,500
Apr 2, 2026	0.91	0.91	0.88	0.89	0.89	-2.63%	32,223,700
Apr 1, 2026	0.90	0.92	0.90	0.91	0.91	3.16%	30,735,700
Mar 31, 2026	0.90	0.91	0.88	0.89	0.89	-2.53%	25,036,400
Mar 30, 2026	0.91	0.91	0.89	0.91	0.91	-0.77%	31,807,000
Mar 27, 2026	0.89	0.92	0.89	0.92	0.92	0.77%	35,392,100
Mar 26, 2026	0.93	0.93	0.90	0.91	0.91	-1.84%	27,576,900
Mar 25, 2026	0.91	0.93	0.91	0.93	0.93	1.87%	33,236,200
Mar 24, 2026	0.91	0.91	0.88	0.91	0.91	2.14%	39,191,200
Mar 23, 2026	0.92	0.93	0.88	0.89	0.89	-4.20%	25,081,000
Mar 20, 2026	0.94	0.95	0.93	0.93	0.93	-1.49%	37,214,000
Mar 19, 2026	0.96	0.96	0.94	0.94	0.94	-2.38%	37,643,100
Mar 18, 2026	0.96	0.97	0.95	0.97	0.97	1.26%	27,678,700
Mar 17, 2026	0.98	0.98	0.95	0.95	0.95	-2.06%	34,402,200
Mar 16, 2026	0.96	0.98	0.95	0.97	0.97	0.10%	30,197,200
Mar 13, 2026	0.97	0.98	0.96	0.97	0.97	-0.31%	27,395,700
Mar 12, 2026	0.99	0.99	0.97	0.98	0.98	-1.52%	24,242,900
Mar 11, 2026	1.00	1.01	0.99	0.99	0.99	-1.00%	23,173,100
Mar 10, 2026	0.99	1.00	0.99	1.00	1.00	2.04%	25,618,600
Mar 9, 2026	0.98	0.98	0.95	0.98	0.98	-1.61%	40,034,100
Mar 6, 2026	1.00	1.00	0.99	1.00	1.00	0.50%	28,683,900
Mar 5, 2026	1.00	1.00	0.98	0.99	0.99	1.64%	34,416,900
Mar 4, 2026	0.97	0.99	0.97	0.98	0.98	-0.41%	19,267,600
Mar 3, 2026	1.03	1.03	0.98	0.98	0.98	-5.23%	51,164,600
Mar 2, 2026	1.04	1.05	1.03	1.03	1.03	-1.43%	24,557,100
Feb 27, 2026	1.05	1.05	1.03	1.05	1.05	0.10%	29,955,600
Feb 26, 2026	1.04	1.05	1.03	1.05	1.05	0.87%	24,688,800
Feb 25, 2026	1.03	1.04	1.02	1.04	1.04	0.58%	26,171,200
Feb 24, 2026	1.05	1.05	1.02	1.03	1.03	-0.29%	22,174,200
Feb 13, 2026	1.05	1.05	1.03	1.04	1.04	-1.05%	24,015,400
Feb 12, 2026	1.03	1.05	1.03	1.05	1.05	1.95%	21,808,500
Feb 11, 2026	1.04	1.04	1.02	1.03	1.03	-0.97%	22,914,200
Feb 10, 2026	1.03	1.05	1.03	1.04	1.04	0.88%	26,023,600
Feb 9, 2026	1.01	1.03	1.01	1.03	1.03	2.19%	25,441,600
Feb 6, 2026	1.00	1.02	0.99	1.01	1.01	-0.40%	28,547,000
Feb 5, 2026	1.01	1.02	1.00	1.01	1.01	-1.46%	33,297,700
Feb 4, 2026	1.03	1.03	1.01	1.02	1.02	-0.97%	29,236,100
Feb 3, 2026	1.03	1.04	1.01	1.03	1.03	1.08%	31,356,000
Feb 2, 2026	1.06	1.06	1.02	1.02	1.02	-3.67%	29,803,400
Jan 30, 2026	1.06	1.07	1.03	1.06	1.06	-0.19%	26,533,200
Jan 29, 2026	1.09	1.10	1.06	1.06	1.06	-2.56%	34,446,000
Jan 28, 2026	1.09	1.11	1.08	1.09	1.09	-0.27%	33,563,900
Jan 27, 2026	1.08	1.10	1.06	1.10	1.10	1.30%	22,116,100