SHA:588380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	0.91	0.92	0.90	0.90	0.90	0.11%	49,085,500
Apr 2, 2026	0.92	0.92	0.90	0.90	0.90	-2.38%	54,736,100
Apr 1, 2026	0.92	0.93	0.91	0.93	0.93	2.55%	82,366,100
Mar 31, 2026	0.93	0.93	0.90	0.90	0.90	-2.80%	79,993,670
Mar 30, 2026	0.93	0.93	0.92	0.93	0.93	-0.96%	52,595,900
Mar 27, 2026	0.93	0.95	0.92	0.94	0.94	-0.21%	44,803,900
Mar 26, 2026	0.95	0.96	0.94	0.94	0.94	-1.37%	47,547,800
Mar 25, 2026	0.94	0.96	0.94	0.95	0.95	2.26%	81,812,770
Mar 24, 2026	0.94	0.94	0.90	0.93	0.93	0.98%	118,874,400
Mar 23, 2026	0.94	0.95	0.92	0.92	0.92	-3.46%	99,076,300
Mar 20, 2026	0.95	0.98	0.95	0.96	0.96	1.17%	150,417,100
Mar 19, 2026	0.94	0.96	0.94	0.94	0.94	-0.94%	141,096,900
Mar 18, 2026	0.94	0.95	0.93	0.95	0.95	2.36%	91,845,500
Mar 17, 2026	0.96	0.96	0.93	0.93	0.93	-2.72%	84,171,600
Mar 16, 2026	0.94	0.96	0.93	0.96	0.96	1.38%	73,418,990
Mar 13, 2026	0.94	0.95	0.94	0.94	0.94	-0.11%	62,081,590
Mar 12, 2026	0.95	0.96	0.94	0.95	0.95	-1.15%	53,663,900
Mar 11, 2026	0.95	0.97	0.95	0.96	0.96	0.21%	115,106,100
Mar 10, 2026	0.94	0.96	0.94	0.95	0.95	3.02%	123,896,600
Mar 9, 2026	0.92	0.93	0.90	0.93	0.93	-1.59%	199,431,000
Mar 6, 2026	0.94	0.95	0.93	0.94	0.94	-	60,319,000
Mar 5, 2026	0.94	0.96	0.93	0.94	0.94	2.17%	90,662,300
Mar 4, 2026	0.92	0.94	0.92	0.92	0.92	-1.50%	113,630,300
Mar 3, 2026	0.97	0.97	0.93	0.94	0.94	-2.91%	117,323,400
Mar 2, 2026	0.95	0.97	0.95	0.96	0.96	-0.10%	127,881,400
Feb 27, 2026	0.97	0.97	0.96	0.96	0.96	-1.53%	73,789,300
Feb 26, 2026	0.97	0.98	0.96	0.98	0.98	0.93%	72,467,400
Feb 25, 2026	0.96	0.98	0.96	0.97	0.97	1.04%	57,514,100
Feb 24, 2026	0.96	0.97	0.95	0.96	0.96	1.05%	65,356,500
Feb 13, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	55,105,400
Feb 12, 2026	0.95	0.96	0.95	0.96	0.96	1.27%	76,843,200
Feb 11, 2026	0.96	0.96	0.94	0.95	0.95	-1.76%	76,074,600
Feb 10, 2026	0.96	0.98	0.96	0.97	0.97	0.42%	54,071,800
Feb 9, 2026	0.94	0.96	0.94	0.96	0.96	3.78%	146,122,100
Feb 6, 2026	0.93	0.94	0.92	0.93	0.93	-1.07%	93,901,300
Feb 5, 2026	0.94	0.95	0.93	0.94	0.94	-1.89%	120,208,600
Feb 4, 2026	0.96	0.96	0.93	0.95	0.95	-1.45%	81,404,570
Feb 3, 2026	0.97	0.98	0.94	0.97	0.97	0.41%	101,181,100
Feb 2, 2026	0.98	1.00	0.96	0.96	0.96	-2.13%	112,201,800
Jan 30, 2026	0.96	0.99	0.95	0.99	0.99	1.86%	106,595,800
Jan 29, 2026	0.98	0.99	0.97	0.97	0.97	-1.83%	68,811,300
Jan 28, 2026	0.99	1.00	0.98	0.99	0.99	-0.30%	70,545,000
Jan 27, 2026	0.97	0.99	0.97	0.99	0.99	1.02%	100,224,700
Jan 26, 2026	0.98	0.99	0.97	0.98	0.98	-1.01%	80,488,200
Jan 23, 2026	0.99	0.99	0.98	0.99	0.99	-0.60%	111,466,200
Jan 22, 2026	0.99	1.01	0.98	0.99	0.99	1.22%	148,508,300
Jan 21, 2026	0.96	0.99	0.95	0.98	0.98	1.97%	126,439,300
Jan 20, 2026	0.99	0.99	0.96	0.96	0.96	-2.23%	117,193,200
Jan 19, 2026	0.99	1.00	0.98	0.99	0.99	-0.71%	77,051,690
Jan 16, 2026	0.99	1.00	0.99	0.99	0.99	0.61%	99,726,360