SHA:588220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.81	1.86	1.80	1.86	1.86	2.31%	619,074,787
May 27, 2026	1.83	1.89	1.80	1.82	1.82	-1.09%	629,375,600
May 26, 2026	1.87	1.87	1.80	1.84	1.84	-2.13%	604,485,600
May 25, 2026	1.82	1.89	1.81	1.88	1.88	3.13%	691,550,200
May 22, 2026	1.79	1.82	1.77	1.82	1.82	1.85%	366,127,300
May 21, 2026	1.89	1.90	1.78	1.79	1.79	-4.90%	497,331,900
May 20, 2026	1.80	1.88	1.80	1.88	1.88	3.24%	594,376,400
May 19, 2026	1.78	1.82	1.74	1.82	1.82	1.56%	315,495,600
May 18, 2026	1.78	1.82	1.76	1.79	1.79	0.84%	400,150,200
May 15, 2026	1.78	1.82	1.73	1.78	1.78	-0.50%	452,773,500
May 14, 2026	1.84	1.84	1.78	1.79	1.79	-2.51%	301,960,400
May 13, 2026	1.77	1.83	1.76	1.83	1.83	2.12%	402,080,900
May 12, 2026	1.79	1.81	1.78	1.79	1.79	0.06%	724,142,900
May 11, 2026	1.75	1.80	1.75	1.79	1.79	3.22%	446,908,300
May 8, 2026	1.75	1.75	1.72	1.74	1.74	-0.74%	358,810,800
May 7, 2026	1.71	1.75	1.70	1.75	1.75	2.64%	614,910,100
May 6, 2026	1.68	1.73	1.68	1.71	1.71	2.59%	393,397,800
Apr 30, 2026	1.62	1.68	1.61	1.66	1.66	2.72%	424,533,500
Apr 29, 2026	1.59	1.63	1.58	1.62	1.62	1.19%	292,097,200
Apr 28, 2026	1.62	1.63	1.59	1.60	1.60	-1.60%	322,679,100
Apr 27, 2026	1.59	1.63	1.58	1.63	1.63	2.14%	234,208,300
Apr 24, 2026	1.58	1.61	1.56	1.59	1.59	0.25%	272,398,500
Apr 23, 2026	1.63	1.63	1.57	1.59	1.59	-2.04%	251,722,900
Apr 22, 2026	1.57	1.62	1.57	1.62	1.62	2.21%	346,751,100
Apr 21, 2026	1.58	1.59	1.56	1.59	1.59	-0.06%	268,723,800
Apr 20, 2026	1.58	1.59	1.57	1.59	1.59	0.32%	275,312,000
Apr 17, 2026	1.56	1.58	1.55	1.58	1.58	1.22%	360,553,700
Apr 16, 2026	1.54	1.56	1.53	1.56	1.56	1.63%	418,168,000
Apr 15, 2026	1.55	1.56	1.53	1.54	1.54	-0.07%	332,899,100
Apr 14, 2026	1.51	1.54	1.51	1.54	1.54	2.53%	296,122,000
Apr 13, 2026	1.48	1.52	1.48	1.50	1.50	-	457,686,600
Apr 10, 2026	1.49	1.52	1.49	1.50	1.50	1.35%	305,011,600
Apr 9, 2026	1.47	1.49	1.47	1.48	1.48	-0.94%	365,505,800
Apr 8, 2026	1.45	1.50	1.44	1.49	1.49	6.33%	604,322,000
Apr 7, 2026	1.40	1.42	1.40	1.41	1.41	0.29%	236,544,200
Apr 3, 2026	1.42	1.42	1.40	1.40	1.40	-0.50%	205,178,600
Apr 2, 2026	1.42	1.43	1.39	1.41	1.41	-2.02%	397,444,200
Apr 1, 2026	1.42	1.44	1.41	1.44	1.44	3.23%	331,629,200
Mar 31, 2026	1.42	1.43	1.39	1.39	1.39	-2.59%	298,241,000
Mar 30, 2026	1.41	1.43	1.40	1.43	1.43	-0.07%	370,303,900
Mar 27, 2026	1.38	1.44	1.38	1.43	1.43	2.22%	308,487,400
Mar 26, 2026	1.42	1.43	1.40	1.40	1.40	-2.17%	302,930,500
Mar 25, 2026	1.42	1.45	1.41	1.43	1.43	1.63%	374,473,300
Mar 24, 2026	1.40	1.41	1.36	1.41	1.41	2.18%	391,987,000
Mar 23, 2026	1.42	1.43	1.37	1.38	1.38	-4.57%	462,074,700
Mar 20, 2026	1.45	1.48	1.44	1.44	1.44	-0.28%	418,951,000
Mar 19, 2026	1.44	1.47	1.43	1.45	1.45	-1.50%	371,547,100
Mar 18, 2026	1.44	1.47	1.44	1.47	1.47	2.23%	386,150,800
Mar 17, 2026	1.48	1.48	1.44	1.44	1.44	-2.64%	390,857,800
Mar 16, 2026	1.46	1.48	1.43	1.48	1.48	0.61%	294,126,600