SHA:588480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.93	0.94	0.92	0.92	0.92	-1.07%	1,979,200
Sep 22, 2026	0.93	0.95	0.93	0.93	0.93	2.42%	13,592,900
Sep 21, 2026	0.90	0.92	0.90	0.91	0.91	1.22%	6,472,900
Sep 18, 2026	0.89	0.91	0.89	0.90	0.90	2.74%	13,299,700
Sep 17, 2026	0.88	0.89	0.87	0.88	0.88	-0.11%	4,681,900
Sep 16, 2026	0.86	0.88	0.85	0.88	0.88	3.06%	7,492,800
Sep 15, 2026	0.84	0.86	0.84	0.85	0.85	-	2,223,800
Sep 14, 2026	0.86	0.86	0.84	0.85	0.85	-1.51%	4,295,600
Sep 11, 2026	0.87	0.87	0.85	0.86	0.86	-1.26%	4,472,000
Sep 10, 2026	0.88	0.88	0.87	0.87	0.87	-0.91%	3,446,500
Sep 9, 2026	0.88	0.89	0.88	0.88	0.88	-	3,104,500
Sep 8, 2026	0.89	0.90	0.88	0.88	0.88	-1.01%	4,143,600
Sep 7, 2026	0.87	0.90	0.87	0.89	0.89	3.01%	7,348,200
Sep 4, 2026	0.89	0.89	0.86	0.87	0.87	-1.59%	5,682,300
Sep 3, 2026	0.89	0.89	0.87	0.88	0.88	-0.23%	3,844,700
Sep 2, 2026	0.88	0.89	0.87	0.88	0.88	-1.67%	4,933,100
Sep 1, 2026	0.90	0.91	0.89	0.90	0.90	-0.78%	4,860,100
Aug 31, 2026	0.88	0.90	0.86	0.90	0.90	2.85%	9,890,700
Aug 28, 2026	0.89	0.91	0.88	0.88	0.88	-1.01%	8,529,100
Aug 27, 2026	0.86	0.89	0.86	0.89	0.89	3.99%	10,679,200
Aug 26, 2026	0.85	0.86	0.84	0.85	0.85	-	5,186,100
Aug 25, 2026	0.85	0.86	0.84	0.85	0.85	0.47%	5,070,000
Aug 24, 2026	0.89	0.90	0.84	0.85	0.85	-4.39%	12,621,100
Aug 21, 2026	0.88	0.90	0.88	0.89	0.89	-	3,302,800
Aug 20, 2026	0.90	0.91	0.87	0.89	0.89	-1.22%	9,868,800
Aug 19, 2026	0.93	0.94	0.88	0.90	0.90	-5.86%	19,208,700
Aug 18, 2026	0.97	0.97	0.94	0.96	0.96	-1.85%	7,989,600
Aug 17, 2026	0.94	0.98	0.93	0.97	0.97	3.73%	14,933,000
Aug 14, 2026	0.94	0.94	0.92	0.94	0.94	0.21%	6,878,500
Aug 13, 2026	0.95	0.97	0.93	0.94	0.94	-	10,528,300
Aug 12, 2026	0.93	0.95	0.92	0.94	0.94	0.54%	5,000,500
Aug 11, 2026	0.92	0.94	0.91	0.93	0.93	0.87%	7,490,900
Aug 10, 2026	0.95	0.95	0.91	0.92	0.92	-2.74%	13,602,200
Aug 7, 2026	0.94	0.96	0.93	0.95	0.95	1.06%	12,297,000
Aug 6, 2026	0.94	0.96	0.92	0.94	0.94	-0.21%	8,673,300
Aug 5, 2026	0.90	0.96	0.90	0.94	0.94	1.62%	13,245,400
Aug 4, 2026	0.88	0.93	0.88	0.93	0.93	6.56%	15,823,300
Aug 3, 2026	0.88	0.89	0.87	0.87	0.87	-2.69%	8,898,700
Jul 31, 2026	0.89	0.93	0.89	0.89	0.89	5.68%	28,007,510
Jul 30, 2026	0.88	0.89	0.83	0.85	0.85	-5.90%	15,921,900
Jul 29, 2026	0.90	0.90	0.86	0.90	0.90	-	11,153,500
Jul 28, 2026	0.93	0.95	0.88	0.90	0.90	-7.23%	31,090,500
Jul 27, 2026	0.96	0.97	0.93	0.97	0.97	0.73%	6,479,300
Jul 24, 2026	0.95	0.98	0.95	0.96	0.96	-1.13%	6,628,900
Jul 23, 2026	1.01	1.01	0.97	0.97	0.97	-2.70%	11,551,100
Jul 22, 2026	1.00	1.03	0.99	1.00	1.00	-1.58%	14,469,800
Jul 21, 2026	0.94	1.02	0.92	1.02	1.02	7.52%	21,630,500
Jul 20, 2026	0.95	0.97	0.91	0.94	0.94	1.72%	14,275,400
Jul 17, 2026	0.99	1.00	0.91	0.93	0.93	-7.85%	25,934,800
Jul 16, 2026	1.01	1.05	1.00	1.01	1.01	-3.36%	14,666,500