SHA:588500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.62	2.64	2.61	2.62	2.62	-0.04%	1,953,100
Sep 22, 2026	2.67	2.68	2.61	2.62	2.62	-0.34%	2,950,300
Sep 21, 2026	2.65	2.66	2.61	2.63	2.63	0.23%	3,453,500
Sep 18, 2026	2.56	2.64	2.55	2.62	2.62	3.68%	4,853,800
Sep 17, 2026	2.53	2.57	2.51	2.53	2.53	-0.55%	2,959,500
Sep 16, 2026	2.44	2.55	2.43	2.54	2.54	4.70%	4,972,200
Sep 15, 2026	2.42	2.48	2.39	2.43	2.43	0.33%	1,507,700
Sep 14, 2026	2.41	2.44	2.35	2.42	2.42	0.58%	1,933,500
Sep 11, 2026	2.44	2.44	2.34	2.41	2.41	-2.35%	3,431,400
Sep 10, 2026	2.48	2.49	2.45	2.46	2.46	-0.61%	1,524,800
Sep 9, 2026	2.50	2.54	2.47	2.48	2.48	-0.64%	2,655,000
Sep 8, 2026	2.52	2.55	2.48	2.50	2.50	-0.99%	2,124,900
Sep 7, 2026	2.45	2.53	2.44	2.52	2.52	3.66%	4,500,400
Sep 4, 2026	2.51	2.55	2.41	2.43	2.43	-2.13%	3,494,600
Sep 3, 2026	2.51	2.58	2.45	2.48	2.48	-0.12%	4,645,100
Sep 2, 2026	2.47	2.54	2.47	2.49	2.49	-1.66%	3,428,100
Sep 1, 2026	2.63	2.63	2.52	2.53	2.53	-3.73%	4,434,100
Aug 31, 2026	2.53	2.63	2.49	2.63	2.63	2.26%	5,190,900
Aug 28, 2026	2.61	2.65	2.57	2.57	2.57	-1.46%	4,549,700
Aug 27, 2026	2.54	2.61	2.49	2.61	2.61	4.03%	7,127,500
Aug 26, 2026	2.57	2.57	2.47	2.51	2.51	0.32%	2,685,200
Aug 25, 2026	2.47	2.54	2.43	2.50	2.50	-1.61%	3,135,600
Aug 24, 2026	2.60	2.61	2.48	2.54	2.54	-2.91%	4,990,100
Aug 21, 2026	2.60	2.65	2.56	2.62	2.62	-0.08%	5,672,700
Aug 20, 2026	2.61	2.65	2.54	2.62	2.62	1.83%	7,095,500
Aug 19, 2026	2.66	2.74	2.54	2.57	2.57	-7.59%	7,608,000
Aug 18, 2026	2.75	2.79	2.71	2.78	2.78	1.27%	5,875,800
Aug 17, 2026	2.62	2.75	2.62	2.75	2.75	4.89%	8,016,200
Aug 14, 2026	2.58	2.62	2.56	2.62	2.62	1.87%	4,841,000
Aug 13, 2026	2.59	2.66	2.56	2.57	2.57	-0.27%	6,639,600
Aug 12, 2026	2.52	2.60	2.52	2.58	2.58	2.14%	11,874,200
Aug 11, 2026	2.50	2.57	2.49	2.52	2.52	-1.48%	4,414,500
Aug 10, 2026	2.58	2.58	2.49	2.56	2.56	0.79%	5,549,200
Aug 7, 2026	2.40	2.54	2.40	2.54	2.54	5.00%	6,410,800
Aug 6, 2026	2.38	2.45	2.33	2.42	2.42	1.64%	4,928,400
Aug 5, 2026	2.24	2.40	2.24	2.38	2.38	6.29%	6,909,900
Aug 4, 2026	2.12	2.25	2.12	2.24	2.24	5.91%	6,506,700
Aug 3, 2026	2.17	2.20	2.10	2.12	2.12	-3.95%	3,667,400
Jul 31, 2026	2.23	2.31	2.20	2.20	2.20	4.86%	4,239,800
Jul 30, 2026	2.22	2.24	2.08	2.10	2.10	-7.24%	4,972,700
Jul 29, 2026	2.33	2.33	2.16	2.26	2.26	-2.41%	6,111,200
Jul 28, 2026	2.41	2.44	2.26	2.32	2.32	-4.84%	3,201,600
Jul 27, 2026	2.36	2.44	2.32	2.44	2.44	3.17%	3,238,400
Jul 24, 2026	2.37	2.42	2.33	2.36	2.36	-1.05%	1,337,300
Jul 23, 2026	2.45	2.48	2.36	2.39	2.39	-2.37%	2,336,600
Jul 22, 2026	2.53	2.57	2.43	2.45	2.45	-2.78%	5,173,400
Jul 21, 2026	2.27	2.53	2.13	2.52	2.52	10.74%	4,761,300
Jul 20, 2026	2.42	2.48	2.23	2.27	2.27	-5.21%	3,611,800
Jul 17, 2026	2.63	2.65	2.39	2.40	2.40	-9.41%	5,821,200
Jul 16, 2026	2.68	2.79	2.63	2.65	2.65	-4.23%	2,643,500