SHA:588790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.81	0.83	0.81	0.81	0.81	3.17%	364,651,206
Sep 21, 2026	0.79	0.79	0.78	0.79	0.79	0.90%	178,103,146
Sep 18, 2026	0.77	0.79	0.77	0.78	0.78	3.58%	257,061,426
Sep 17, 2026	0.76	0.77	0.75	0.76	0.76	-0.40%	186,451,274
Sep 16, 2026	0.73	0.76	0.73	0.76	0.76	3.13%	206,069,353
Sep 15, 2026	0.73	0.75	0.73	0.74	0.74	0.82%	177,111,239
Sep 14, 2026	0.73	0.73	0.72	0.73	0.73	-0.82%	176,200,600
Sep 11, 2026	0.74	0.75	0.72	0.74	0.74	-1.61%	277,766,762
Sep 10, 2026	0.75	0.76	0.75	0.75	0.75	-1.45%	224,084,459
Sep 9, 2026	0.77	0.78	0.75	0.76	0.76	-0.92%	243,461,774
Sep 8, 2026	0.78	0.78	0.76	0.77	0.77	-1.54%	199,902,194
Sep 7, 2026	0.77	0.78	0.76	0.78	0.78	1.04%	916,951,895
Sep 4, 2026	0.79	0.79	0.76	0.77	0.77	-1.66%	218,585,710
Sep 3, 2026	0.79	0.79	0.77	0.78	0.78	-0.13%	153,508,616
Sep 2, 2026	0.79	0.79	0.78	0.78	0.78	-1.88%	187,338,300
Sep 1, 2026	0.81	0.81	0.79	0.80	0.80	-1.60%	219,886,200
Aug 31, 2026	0.76	0.81	0.76	0.81	0.81	3.71%	310,668,500
Aug 28, 2026	0.79	0.81	0.78	0.78	0.78	-1.39%	199,357,200
Aug 27, 2026	0.76	0.79	0.76	0.79	0.79	4.48%	293,929,904
Aug 26, 2026	0.75	0.76	0.75	0.76	0.76	0.80%	253,972,400
Aug 25, 2026	0.73	0.76	0.73	0.75	0.75	1.48%	275,414,679
Aug 24, 2026	0.77	0.78	0.73	0.74	0.74	-4.50%	391,729,000
Aug 21, 2026	0.77	0.79	0.77	0.78	0.78	-0.13%	264,871,200
Aug 20, 2026	0.80	0.80	0.77	0.78	0.78	-1.39%	305,151,200
Aug 19, 2026	0.84	0.84	0.78	0.79	0.79	-7.07%	377,771,600
Aug 18, 2026	0.86	0.86	0.84	0.85	0.85	-1.28%	289,149,700
Aug 17, 2026	0.83	0.86	0.83	0.86	0.86	3.86%	364,799,400
Aug 14, 2026	0.83	0.84	0.82	0.83	0.83	0.24%	272,816,000
Aug 13, 2026	0.85	0.86	0.83	0.83	0.83	-1.67%	264,470,600
Aug 12, 2026	0.83	0.85	0.83	0.84	0.84	0.84%	195,879,884
Aug 11, 2026	0.83	0.84	0.82	0.83	0.83	-0.12%	229,809,700
Aug 10, 2026	0.85	0.85	0.82	0.83	0.83	-2.34%	246,213,834
Aug 7, 2026	0.84	0.86	0.83	0.85	0.85	1.91%	262,189,734
Aug 6, 2026	0.83	0.85	0.82	0.84	0.84	-0.36%	320,998,365
Aug 5, 2026	0.82	0.85	0.81	0.84	0.84	3.32%	353,320,200
Aug 4, 2026	0.78	0.82	0.78	0.81	0.81	5.03%	337,413,400
Aug 3, 2026	0.79	0.81	0.77	0.78	0.78	-3.13%	287,286,000
Jul 31, 2026	0.80	0.82	0.79	0.80	0.80	6.67%	495,641,984
Jul 30, 2026	0.78	0.79	0.75	0.75	0.75	-5.42%	375,165,926
Jul 29, 2026	0.80	0.80	0.76	0.79	0.79	-	343,867,900
Jul 28, 2026	0.82	0.83	0.79	0.79	0.79	-5.03%	332,737,807
Jul 27, 2026	0.82	0.84	0.80	0.84	0.84	1.95%	216,154,500
Jul 24, 2026	0.82	0.84	0.81	0.82	0.82	-0.97%	381,732,400
Jul 23, 2026	0.86	0.86	0.82	0.83	0.83	-3.05%	412,745,100
Jul 22, 2026	0.85	0.89	0.85	0.85	0.85	-1.73%	507,411,300
Jul 21, 2026	0.82	0.87	0.78	0.87	0.87	7.16%	561,482,400
Jul 20, 2026	0.82	0.83	0.78	0.81	0.81	0.62%	526,826,227
Jul 17, 2026	0.87	0.88	0.80	0.81	0.81	-8.42%	742,008,590
Jul 16, 2026	0.90	0.92	0.87	0.88	0.88	-2.77%	488,177,337
Jul 15, 2026	0.94	0.94	0.90	0.90	0.90	-3.52%	436,139,084