SHA:588510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.90	0.91	0.89	0.89	0.89	2.52%	20,315,400
Sep 21, 2026	0.86	0.88	0.86	0.87	0.87	1.51%	8,857,700
Sep 18, 2026	0.85	0.87	0.84	0.86	0.86	3.12%	21,743,000
Sep 17, 2026	0.83	0.85	0.83	0.83	0.83	-0.60%	7,150,200
Sep 16, 2026	0.81	0.84	0.81	0.84	0.84	3.33%	12,687,200
Sep 15, 2026	0.81	0.82	0.80	0.81	0.81	0.50%	8,478,300
Sep 14, 2026	0.83	0.83	0.80	0.81	0.81	-2.06%	14,517,600
Sep 11, 2026	0.82	0.83	0.81	0.82	0.82	-0.24%	13,101,400
Sep 10, 2026	0.83	0.84	0.82	0.83	0.83	-1.43%	4,803,000
Sep 9, 2026	0.85	0.85	0.83	0.84	0.84	-0.36%	7,778,700
Sep 8, 2026	0.85	0.86	0.84	0.84	0.84	-1.29%	14,548,600
Sep 7, 2026	0.84	0.85	0.84	0.85	0.85	1.07%	9,031,000
Sep 4, 2026	0.84	0.85	0.82	0.84	0.84	0.72%	12,271,400
Sep 3, 2026	0.85	0.85	0.83	0.84	0.84	-0.36%	7,639,000
Sep 2, 2026	0.84	0.85	0.83	0.84	0.84	-2.10%	7,515,400
Sep 1, 2026	0.87	0.87	0.85	0.86	0.86	-0.69%	11,419,000
Aug 31, 2026	0.82	0.87	0.81	0.86	0.86	2.98%	20,122,000
Aug 28, 2026	0.85	0.87	0.84	0.84	0.84	-1.18%	14,038,400
Aug 27, 2026	0.82	0.85	0.82	0.85	0.85	4.17%	18,613,900
Aug 26, 2026	0.81	0.82	0.80	0.82	0.82	0.25%	8,947,300
Aug 25, 2026	0.79	0.82	0.79	0.81	0.81	0.37%	9,871,000
Aug 24, 2026	0.85	0.86	0.79	0.81	0.81	-4.48%	25,071,700
Aug 21, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	7,051,700
Aug 20, 2026	0.85	0.86	0.83	0.84	0.84	-0.95%	21,758,600
Aug 19, 2026	0.89	0.91	0.84	0.85	0.85	-7.34%	35,514,500
Aug 18, 2026	0.93	0.93	0.90	0.91	0.91	-1.51%	15,525,700
Aug 17, 2026	0.89	0.93	0.89	0.93	0.93	3.69%	27,964,400
Aug 14, 2026	0.89	0.90	0.88	0.89	0.89	1.25%	7,638,600
Aug 13, 2026	0.90	0.92	0.88	0.88	0.88	-0.79%	18,838,300
Aug 12, 2026	0.88	0.90	0.88	0.89	0.89	1.02%	11,143,000
Aug 11, 2026	0.88	0.89	0.87	0.88	0.88	-0.11%	11,626,600
Aug 10, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	15,886,400
Aug 7, 2026	0.89	0.92	0.89	0.90	0.90	0.78%	19,791,700
Aug 6, 2026	0.87	0.91	0.87	0.90	0.90	-	19,406,300
Aug 5, 2026	0.86	0.91	0.86	0.90	0.90	1.70%	21,422,200
Aug 4, 2026	0.83	0.89	0.83	0.88	0.88	6.80%	27,195,500
Aug 3, 2026	0.85	0.85	0.82	0.82	0.82	-3.29%	18,038,300
Jul 31, 2026	0.86	0.88	0.84	0.85	0.85	7.44%	38,243,400
Jul 30, 2026	0.83	0.86	0.79	0.79	0.79	-7.03%	44,056,200
Jul 29, 2026	0.85	0.86	0.82	0.85	0.85	1.07%	21,826,900
Jul 28, 2026	0.89	0.91	0.84	0.84	0.84	-7.56%	32,850,000
Jul 27, 2026	0.90	0.92	0.89	0.91	0.91	1.90%	9,471,700
Jul 24, 2026	0.89	0.92	0.89	0.90	0.90	-1.97%	11,859,500
Jul 23, 2026	0.94	0.95	0.91	0.91	0.91	-2.77%	18,353,700
Jul 22, 2026	0.93	0.98	0.93	0.94	0.94	-1.98%	17,380,000
Jul 21, 2026	0.88	0.96	0.85	0.96	0.96	8.61%	29,976,000
Jul 20, 2026	0.89	0.91	0.85	0.88	0.88	2.08%	21,054,700
Jul 17, 2026	0.94	0.95	0.86	0.87	0.87	-8.56%	39,779,400
Jul 16, 2026	0.98	0.99	0.94	0.95	0.95	-4.54%	28,269,100
Jul 15, 2026	1.02	1.03	0.98	0.99	0.99	-2.27%	16,939,400