SHA:588230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.10	2.13	2.04	2.06	2.06	-2.37%	135,924,100
May 26, 2026	2.15	2.15	2.06	2.11	2.11	-2.09%	129,736,200
May 25, 2026	2.13	2.15	2.10	2.15	2.15	1.37%	95,508,850
May 22, 2026	2.06	2.13	2.06	2.12	2.12	3.56%	176,223,800
May 21, 2026	2.18	2.19	2.04	2.05	2.05	-5.14%	162,249,800
May 20, 2026	2.12	2.16	2.10	2.16	2.16	1.36%	139,413,900
May 19, 2026	2.09	2.13	2.05	2.13	2.13	1.48%	123,142,300
May 18, 2026	2.06	2.12	2.06	2.10	2.10	1.11%	111,578,800
May 15, 2026	2.08	2.13	2.04	2.08	2.08	-0.05%	168,671,400
May 14, 2026	2.12	2.13	2.08	2.08	2.08	-1.80%	113,430,800
May 13, 2026	2.04	2.12	2.04	2.12	2.12	2.12%	94,177,000
May 12, 2026	2.07	2.08	2.04	2.07	2.07	-0.10%	114,210,800
May 11, 2026	2.05	2.08	2.02	2.07	2.07	2.78%	124,018,600
May 8, 2026	2.00	2.02	1.98	2.02	2.02	0.40%	104,857,900
May 7, 2026	1.95	2.01	1.93	2.01	2.01	3.24%	101,522,400
May 6, 2026	1.93	1.97	1.92	1.95	1.95	2.10%	81,058,600
Apr 30, 2026	1.87	1.91	1.87	1.91	1.91	1.98%	87,058,100
Apr 29, 2026	1.85	1.88	1.83	1.87	1.87	0.65%	67,481,900
Apr 28, 2026	1.89	1.89	1.85	1.86	1.86	-1.64%	91,772,310
Apr 27, 2026	1.86	1.90	1.85	1.89	1.89	1.89%	121,104,400
Apr 24, 2026	1.85	1.87	1.83	1.85	1.85	-0.11%	143,119,800
Apr 23, 2026	1.92	1.92	1.85	1.86	1.86	-3.08%	147,446,600
Apr 22, 2026	1.85	1.92	1.85	1.92	1.92	2.79%	124,315,200
Apr 21, 2026	1.84	1.87	1.82	1.86	1.86	0.87%	103,907,500
Apr 20, 2026	1.85	1.87	1.84	1.85	1.85	-0.38%	86,119,000
Apr 17, 2026	1.83	1.86	1.83	1.85	1.85	1.04%	72,807,590
Apr 16, 2026	1.81	1.84	1.79	1.84	1.84	2.00%	74,104,200
Apr 15, 2026	1.82	1.83	1.79	1.80	1.80	-0.66%	69,752,700
Apr 14, 2026	1.79	1.82	1.78	1.81	1.81	2.61%	121,899,400
Apr 13, 2026	1.74	1.77	1.74	1.77	1.77	0.68%	83,906,400
Apr 10, 2026	1.76	1.78	1.75	1.75	1.75	0.75%	111,113,900
Apr 9, 2026	1.74	1.76	1.73	1.74	1.74	-1.14%	113,627,100
Apr 8, 2026	1.72	1.76	1.70	1.76	1.76	5.83%	157,365,800
Apr 7, 2026	1.66	1.68	1.65	1.66	1.66	0.54%	97,625,200
Apr 3, 2026	1.66	1.67	1.65	1.65	1.65	0.43%	94,800,000
Apr 2, 2026	1.67	1.68	1.63	1.65	1.65	-2.60%	118,563,200
Apr 1, 2026	1.66	1.69	1.65	1.69	1.69	4.58%	117,578,900
Mar 31, 2026	1.66	1.66	1.61	1.62	1.62	-2.82%	96,910,500
Mar 30, 2026	1.64	1.67	1.63	1.66	1.66	-0.36%	112,422,400
Mar 27, 2026	1.59	1.68	1.59	1.67	1.67	2.90%	97,260,400
Mar 26, 2026	1.65	1.66	1.62	1.62	1.62	-1.70%	102,028,100
Mar 25, 2026	1.63	1.67	1.62	1.65	1.65	2.36%	122,816,900
Mar 24, 2026	1.58	1.62	1.55	1.61	1.61	3.13%	133,536,700
Mar 23, 2026	1.63	1.63	1.55	1.56	1.56	-5.38%	163,989,000
Mar 20, 2026	1.68	1.71	1.65	1.65	1.65	-1.25%	113,639,500
Mar 19, 2026	1.67	1.70	1.66	1.67	1.67	-2.05%	102,365,800
Mar 18, 2026	1.68	1.71	1.67	1.71	1.71	2.03%	99,170,500
Mar 17, 2026	1.74	1.75	1.67	1.68	1.68	-3.96%	121,764,600
Mar 16, 2026	1.72	1.74	1.70	1.74	1.74	0.87%	96,611,810
Mar 13, 2026	1.75	1.76	1.72	1.73	1.73	-1.82%	65,174,400