SHA:588470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.88	0.88	0.86	0.86	0.86	-1.26%	6,604,200
Sep 22, 2026	0.86	0.89	0.86	0.88	0.88	2.58%	21,249,400
Sep 21, 2026	0.85	0.86	0.85	0.85	0.85	1.31%	19,197,800
Sep 18, 2026	0.83	0.85	0.83	0.84	0.84	2.81%	14,972,800
Sep 17, 2026	0.81	0.83	0.81	0.82	0.82	-0.12%	8,742,300
Sep 16, 2026	0.79	0.82	0.79	0.82	0.82	3.40%	14,187,100
Sep 15, 2026	0.79	0.81	0.79	0.79	0.79	0.25%	10,661,900
Sep 14, 2026	0.80	0.80	0.78	0.79	0.79	-1.74%	11,264,400
Sep 11, 2026	0.80	0.81	0.79	0.81	0.81	-0.62%	13,338,800
Sep 10, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	7,500,600
Sep 9, 2026	0.83	0.84	0.81	0.82	0.82	-0.49%	12,225,900
Sep 8, 2026	0.84	0.84	0.82	0.82	0.82	-1.08%	14,608,800
Sep 7, 2026	0.82	0.84	0.82	0.83	0.83	2.33%	18,062,800
Sep 4, 2026	0.83	0.84	0.81	0.81	0.81	-0.85%	13,162,200
Sep 3, 2026	0.83	0.83	0.81	0.82	0.82	-0.48%	12,367,300
Sep 2, 2026	0.83	0.83	0.82	0.83	0.83	-1.79%	10,148,300
Sep 1, 2026	0.85	0.85	0.83	0.84	0.84	-0.83%	8,759,200
Aug 31, 2026	0.80	0.85	0.80	0.85	0.85	2.92%	22,656,300
Aug 28, 2026	0.83	0.85	0.82	0.82	0.82	-0.96%	9,589,700
Aug 27, 2026	0.80	0.83	0.80	0.83	0.83	3.87%	22,743,500
Aug 26, 2026	0.80	0.81	0.79	0.80	0.80	0.13%	15,019,100
Aug 25, 2026	0.79	0.80	0.78	0.80	0.80	0.63%	9,358,900
Aug 24, 2026	0.83	0.83	0.78	0.79	0.79	-4.34%	31,492,300
Aug 21, 2026	0.82	0.84	0.82	0.83	0.83	0.97%	16,133,800
Aug 20, 2026	0.84	0.85	0.82	0.82	0.82	-1.08%	19,218,400
Aug 19, 2026	0.87	0.88	0.82	0.83	0.83	-7.87%	33,081,000
Aug 18, 2026	0.91	0.91	0.88	0.90	0.90	-1.10%	23,962,000
Aug 17, 2026	0.88	0.91	0.88	0.91	0.91	3.52%	22,183,900
Aug 14, 2026	0.88	0.88	0.86	0.88	0.88	1.38%	13,891,100
Aug 13, 2026	0.88	0.91	0.87	0.87	0.87	-1.03%	12,427,300
Aug 12, 2026	0.87	0.89	0.86	0.88	0.88	1.15%	12,231,300
Aug 11, 2026	0.86	0.88	0.86	0.87	0.87	0.12%	13,351,400
Aug 10, 2026	0.89	0.89	0.86	0.87	0.87	-2.80%	21,277,800
Aug 7, 2026	0.88	0.90	0.87	0.89	0.89	1.13%	20,497,200
Aug 6, 2026	0.88	0.90	0.86	0.88	0.88	-0.45%	19,085,200
Aug 5, 2026	0.85	0.90	0.85	0.89	0.89	2.19%	33,037,600
Aug 4, 2026	0.82	0.87	0.82	0.87	0.87	6.64%	33,887,500
Aug 3, 2026	0.83	0.84	0.81	0.81	0.81	-3.21%	16,724,300
Jul 31, 2026	0.83	0.86	0.83	0.84	0.84	6.87%	32,179,000
Jul 30, 2026	0.83	0.84	0.77	0.79	0.79	-6.32%	35,764,000
Jul 29, 2026	0.83	0.85	0.80	0.84	0.84	0.60%	25,088,900
Jul 28, 2026	0.88	0.89	0.83	0.83	0.83	-7.44%	77,171,400
Jul 27, 2026	0.89	0.90	0.87	0.90	0.90	1.24%	7,266,400
Jul 24, 2026	0.90	0.91	0.89	0.89	0.89	-2.09%	18,336,800
Jul 23, 2026	0.93	0.94	0.90	0.91	0.91	-2.68%	28,961,900
Jul 22, 2026	0.94	0.97	0.93	0.93	0.93	-1.48%	40,997,200
Jul 21, 2026	0.89	0.95	0.85	0.95	0.95	7.00%	44,175,500
Jul 20, 2026	0.88	0.91	0.85	0.89	0.89	2.43%	37,844,100
Jul 17, 2026	0.94	0.94	0.85	0.87	0.87	-7.88%	56,060,900
Jul 16, 2026	0.97	0.98	0.93	0.94	0.94	-4.09%	42,477,600