SHA:588820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	1.92	1.96	1.91	1.95	1.95	1.77%	8,855,200
Apr 15, 2026	1.94	1.95	1.91	1.92	1.92	-0.52%	10,453,200
Apr 14, 2026	1.89	1.94	1.89	1.93	1.93	2.39%	10,615,700
Apr 13, 2026	1.87	1.89	1.85	1.88	1.88	0.48%	18,316,100
Apr 10, 2026	1.87	1.89	1.87	1.87	1.87	1.02%	6,785,200
Apr 9, 2026	1.84	1.88	1.81	1.85	1.85	-1.12%	9,297,600
Apr 8, 2026	1.81	1.88	1.81	1.88	1.88	5.99%	10,047,600
Apr 7, 2026	1.78	1.79	1.76	1.77	1.77	0.17%	16,164,800
Apr 3, 2026	1.76	1.78	1.76	1.77	1.77	0.51%	12,001,900
Apr 2, 2026	1.78	1.79	1.74	1.76	1.76	-2.23%	12,608,600
Apr 1, 2026	1.76	1.80	1.75	1.80	1.80	4.36%	10,693,500
Mar 31, 2026	1.75	1.77	1.72	1.72	1.72	-2.71%	11,925,000
Mar 30, 2026	1.75	1.77	1.74	1.77	1.77	-0.62%	8,388,600
Mar 27, 2026	1.71	1.79	1.69	1.78	1.78	2.95%	11,529,600
Mar 26, 2026	1.77	1.77	1.72	1.73	1.73	-1.54%	9,093,300
Mar 25, 2026	1.75	1.78	1.74	1.76	1.76	2.21%	12,098,100
Mar 24, 2026	1.68	1.72	1.66	1.72	1.72	3.31%	12,993,700
Mar 23, 2026	1.75	1.75	1.65	1.66	1.66	-5.51%	11,444,700
Mar 20, 2026	1.77	1.82	1.76	1.76	1.76	-1.12%	14,212,900
Mar 19, 2026	1.81	1.82	1.77	1.78	1.78	-2.20%	17,999,600
Mar 18, 2026	1.79	1.82	1.78	1.82	1.82	2.02%	17,601,300
Mar 17, 2026	1.86	1.86	1.78	1.79	1.79	-3.67%	26,045,400
Mar 16, 2026	1.83	1.86	1.81	1.85	1.85	0.65%	16,131,000
Mar 13, 2026	1.87	1.88	1.84	1.84	1.84	-1.81%	12,026,700
Mar 12, 2026	1.89	1.90	1.85	1.88	1.88	-1.26%	22,326,400
Mar 11, 2026	1.92	1.94	1.89	1.90	1.90	-0.94%	21,531,000
Mar 10, 2026	1.85	1.92	1.85	1.92	1.92	4.02%	27,549,300
Mar 9, 2026	1.81	1.84	1.77	1.84	1.84	-1.02%	13,481,000
Mar 6, 2026	1.83	1.88	1.83	1.86	1.86	0.98%	16,279,700
Mar 5, 2026	1.85	1.87	1.83	1.84	1.84	1.43%	23,595,300
Mar 4, 2026	1.82	1.85	1.81	1.82	1.82	-0.33%	23,786,600
Mar 3, 2026	1.95	1.95	1.82	1.82	1.82	-6.03%	38,059,200
Mar 2, 2026	1.95	1.97	1.93	1.94	1.94	-0.92%	33,306,400
Feb 27, 2026	1.92	1.96	1.92	1.96	1.96	0.72%	25,858,100
Feb 26, 2026	1.91	1.95	1.89	1.95	1.95	1.78%	14,054,300
Feb 25, 2026	1.89	1.92	1.87	1.91	1.91	1.43%	31,844,900
Feb 24, 2026	1.90	1.91	1.86	1.88	1.88	-0.11%	33,989,500
Feb 13, 2026	1.89	1.92	1.88	1.89	1.89	-0.58%	25,358,200
Feb 12, 2026	1.86	1.90	1.86	1.90	1.90	1.83%	22,082,400
Feb 11, 2026	1.87	1.89	1.86	1.86	1.86	-0.75%	12,554,300
Feb 10, 2026	1.89	1.89	1.87	1.88	1.88	-0.58%	30,730,200
Feb 9, 2026	1.85	1.89	1.85	1.89	1.89	3.57%	12,149,600
Feb 6, 2026	1.83	1.86	1.81	1.82	1.82	-0.92%	26,483,100
Feb 5, 2026	1.85	1.86	1.82	1.84	1.84	-1.39%	18,915,200
Feb 4, 2026	1.89	1.89	1.83	1.87	1.87	-1.01%	25,319,000
Feb 3, 2026	1.81	1.89	1.81	1.89	1.89	4.37%	18,347,400
Feb 2, 2026	1.88	1.88	1.80	1.81	1.81	-3.89%	20,735,600
Jan 30, 2026	1.86	1.90	1.82	1.88	1.88	0.75%	17,854,200
Jan 29, 2026	1.93	1.94	1.86	1.87	1.87	-3.02%	17,542,100
Jan 28, 2026	1.94	1.95	1.91	1.92	1.92	-0.62%	15,412,300