SHA:588290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	3.72	3.74	3.46	3.51	3.51	-5.60%	274,754,400
May 28, 2026	3.58	3.74	3.58	3.72	3.72	2.43%	256,871,700
May 27, 2026	3.74	3.82	3.62	3.63	3.63	-2.76%	156,464,800
May 26, 2026	3.81	3.81	3.63	3.73	3.73	-2.28%	212,849,700
May 25, 2026	3.56	3.82	3.52	3.82	3.82	7.10%	252,360,900
May 22, 2026	3.52	3.60	3.45	3.57	3.57	2.03%	185,746,300
May 21, 2026	3.76	3.79	3.48	3.49	3.49	-5.03%	212,482,900
May 20, 2026	3.50	3.68	3.49	3.68	3.68	4.61%	154,986,100
May 19, 2026	3.34	3.52	3.27	3.52	3.52	3.99%	198,059,700
May 18, 2026	3.33	3.47	3.33	3.38	3.38	0.74%	229,427,300
May 15, 2026	3.40	3.51	3.28	3.36	3.36	-1.64%	189,405,900
May 14, 2026	3.53	3.56	3.40	3.41	3.41	-2.12%	141,659,500
May 13, 2026	3.29	3.49	3.28	3.49	3.49	2.80%	105,000,500
May 12, 2026	3.35	3.44	3.30	3.39	3.39	1.04%	165,170,800
May 11, 2026	3.29	3.38	3.24	3.36	3.36	5.83%	222,984,400
May 8, 2026	3.21	3.21	3.14	3.17	3.17	-2.70%	143,654,100
May 7, 2026	3.21	3.27	3.16	3.26	3.26	1.94%	109,011,800
May 6, 2026	3.15	3.33	3.14	3.20	3.20	5.79%	150,847,500
Apr 30, 2026	2.88	3.05	2.88	3.02	3.02	6.48%	253,755,400
Apr 29, 2026	2.80	2.84	2.74	2.84	2.84	0.25%	115,923,200
Apr 28, 2026	2.86	2.91	2.81	2.83	2.83	-1.63%	145,900,800
Apr 27, 2026	2.80	2.89	2.78	2.88	2.88	4.81%	153,457,800
Apr 24, 2026	2.69	2.78	2.66	2.75	2.75	2.46%	221,645,600
Apr 23, 2026	2.75	2.75	2.65	2.68	2.68	-1.43%	117,002,000
Apr 22, 2026	2.64	2.72	2.63	2.72	2.72	2.37%	127,741,000
Apr 21, 2026	2.69	2.69	2.61	2.66	2.66	-1.15%	118,259,200
Apr 20, 2026	2.65	2.69	2.65	2.69	2.69	1.66%	222,174,300
Apr 17, 2026	2.61	2.67	2.61	2.64	2.64	0.88%	149,033,100
Apr 16, 2026	2.59	2.63	2.58	2.62	2.62	1.08%	157,777,200
Apr 15, 2026	2.62	2.66	2.58	2.59	2.59	-0.08%	154,458,100
Apr 14, 2026	2.58	2.62	2.56	2.60	2.60	2.25%	189,469,100
Apr 13, 2026	2.50	2.59	2.50	2.54	2.54	0.91%	159,881,700
Apr 10, 2026	2.50	2.54	2.50	2.52	2.52	1.82%	146,487,700
Apr 9, 2026	2.44	2.51	2.42	2.47	2.47	0.16%	123,763,800
Apr 8, 2026	2.40	2.47	2.39	2.47	2.47	6.57%	109,660,300
Apr 7, 2026	2.27	2.34	2.27	2.31	2.31	2.07%	109,592,400
Apr 3, 2026	2.27	2.29	2.26	2.27	2.27	0.22%	68,747,600
Apr 2, 2026	2.32	2.33	2.24	2.26	2.26	-2.92%	88,072,300
Apr 1, 2026	2.31	2.34	2.30	2.33	2.33	3.56%	82,850,900
Mar 31, 2026	2.31	2.32	2.25	2.25	2.25	-3.23%	86,284,200
Mar 30, 2026	2.28	2.33	2.28	2.33	2.33	-0.47%	88,277,000
Mar 27, 2026	2.26	2.36	2.26	2.34	2.34	0.86%	81,580,400
Mar 26, 2026	2.36	2.36	2.31	2.32	2.32	-1.91%	67,910,700
Mar 25, 2026	2.32	2.39	2.32	2.36	2.36	2.47%	67,664,100
Mar 24, 2026	2.28	2.31	2.22	2.30	2.30	2.40%	100,375,100
Mar 23, 2026	2.30	2.33	2.23	2.25	2.25	-4.66%	98,560,100
Mar 20, 2026	2.40	2.42	2.36	2.36	2.36	-1.17%	87,296,400
Mar 19, 2026	2.40	2.42	2.37	2.39	2.39	-2.37%	86,669,100
Mar 18, 2026	2.40	2.45	2.40	2.45	2.45	1.96%	72,646,100
Mar 17, 2026	2.48	2.48	2.39	2.40	2.40	-2.84%	96,787,600