SHA:588750 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.43	2.45	2.37	2.38	2.38	0.34%	82,964,189
Sep 21, 2026	2.39	2.41	2.35	2.37	2.37	0.30%	96,148,464
Sep 18, 2026	2.32	2.40	2.32	2.37	2.37	3.73%	102,540,700
Sep 17, 2026	2.28	2.32	2.27	2.28	2.28	-0.74%	82,124,300
Sep 16, 2026	2.19	2.31	2.19	2.30	2.30	5.17%	351,134,500
Sep 15, 2026	2.13	2.23	2.13	2.19	2.19	2.06%	71,397,835
Sep 14, 2026	2.15	2.17	2.12	2.14	2.14	-1.97%	76,572,100
Sep 11, 2026	2.19	2.19	2.12	2.18	2.18	-1.44%	68,516,100
Sep 10, 2026	2.22	2.24	2.20	2.22	2.22	-0.63%	54,033,300
Sep 9, 2026	2.26	2.28	2.22	2.23	2.23	-0.54%	62,501,665
Sep 8, 2026	2.28	2.30	2.23	2.24	2.24	-1.75%	77,501,500
Sep 7, 2026	2.24	2.30	2.21	2.28	2.28	3.02%	94,779,681
Sep 4, 2026	2.29	2.31	2.19	2.22	2.22	-2.59%	93,608,711
Sep 3, 2026	2.31	2.32	2.25	2.27	2.27	-0.39%	82,345,000
Sep 2, 2026	2.28	2.31	2.26	2.28	2.28	-1.68%	79,671,800
Sep 1, 2026	2.39	2.39	2.32	2.32	2.32	-2.89%	111,101,361
Aug 31, 2026	2.29	2.40	2.29	2.39	2.39	1.79%	84,792,000
Aug 28, 2026	2.40	2.43	2.35	2.35	2.35	-2.49%	78,087,654
Aug 27, 2026	2.32	2.41	2.31	2.41	2.41	4.65%	145,139,651
Aug 26, 2026	2.26	2.32	2.24	2.30	2.30	1.77%	124,172,106
Aug 25, 2026	2.23	2.29	2.19	2.26	2.26	-0.40%	128,512,991
Aug 24, 2026	2.35	2.35	2.22	2.27	2.27	-3.28%	125,110,742
Aug 21, 2026	2.34	2.39	2.33	2.35	2.35	0.17%	121,217,150
Aug 20, 2026	2.38	2.40	2.32	2.34	2.34	-0.55%	98,093,300
Aug 19, 2026	2.47	2.49	2.33	2.36	2.36	-7.68%	196,779,612
Aug 18, 2026	2.55	2.57	2.49	2.55	2.55	0.16%	112,220,119
Aug 17, 2026	2.43	2.55	2.43	2.55	2.55	5.11%	98,865,645
Aug 14, 2026	2.45	2.46	2.38	2.43	2.43	0.66%	113,041,157
Aug 13, 2026	2.48	2.52	2.41	2.41	2.41	-1.27%	119,105,409
Aug 12, 2026	2.40	2.46	2.39	2.44	2.44	2.05%	79,185,214
Aug 11, 2026	2.41	2.46	2.37	2.39	2.39	-1.81%	103,763,550
Aug 10, 2026	2.44	2.46	2.38	2.44	2.44	-0.04%	136,734,900
Aug 7, 2026	2.35	2.44	2.34	2.44	2.44	3.22%	137,506,781
Aug 6, 2026	2.26	2.40	2.26	2.36	2.36	1.24%	125,228,580
Aug 5, 2026	2.20	2.37	2.19	2.33	2.33	6.05%	302,715,046
Aug 4, 2026	2.10	2.22	2.09	2.20	2.20	5.47%	160,169,922
Aug 3, 2026	2.18	2.21	2.08	2.08	2.08	-6.88%	184,226,600
Jul 31, 2026	2.37	2.41	2.24	2.24	2.24	4.04%	185,301,428
Jul 30, 2026	2.28	2.31	2.12	2.15	2.15	-7.88%	192,357,900
Jul 29, 2026	2.33	2.39	2.21	2.34	2.34	-0.89%	169,386,373
Jul 28, 2026	2.47	2.54	2.33	2.36	2.36	-7.50%	127,377,900
Jul 27, 2026	2.48	2.57	2.40	2.55	2.55	1.31%	132,310,936
Jul 24, 2026	2.44	2.58	2.44	2.51	2.51	0.56%	166,539,587
Jul 23, 2026	2.61	2.64	2.47	2.50	2.50	-4.07%	152,070,000
Jul 22, 2026	2.64	2.74	2.58	2.61	2.61	-3.19%	238,530,400
Jul 21, 2026	2.39	2.70	2.26	2.69	2.69	14.07%	244,658,835
Jul 20, 2026	2.45	2.51	2.26	2.36	2.36	-1.95%	199,507,665
Jul 17, 2026	2.58	2.62	2.38	2.41	2.41	-7.95%	197,996,567
Jul 16, 2026	2.65	2.79	2.59	2.62	2.62	-5.12%	158,411,579
Jul 15, 2026	2.94	2.96	2.74	2.76	2.76	-5.75%	141,274,500