SHA:588820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.02	2.05	2.01	2.02	2.02	0.50%	7,838,900
Sep 21, 2026	1.98	2.01	1.98	2.01	2.01	1.31%	7,144,800
Sep 18, 2026	1.94	1.99	1.92	1.98	1.98	3.40%	10,750,000
Sep 17, 2026	1.90	1.94	1.90	1.91	1.91	-0.26%	8,526,400
Sep 16, 2026	1.87	1.92	1.86	1.92	1.92	3.28%	7,609,400
Sep 15, 2026	1.86	1.89	1.85	1.86	1.86	0.05%	5,261,400
Sep 14, 2026	1.81	1.86	1.79	1.86	1.86	1.81%	10,345,000
Sep 11, 2026	1.86	1.87	1.78	1.82	1.82	-2.72%	11,476,800
Sep 10, 2026	1.90	1.90	1.87	1.88	1.88	-1.26%	7,383,600
Sep 9, 2026	1.92	1.93	1.89	1.90	1.90	0.16%	7,739,400
Sep 8, 2026	1.90	1.92	1.88	1.90	1.90	-0.21%	13,151,700
Sep 7, 2026	1.85	1.91	1.85	1.90	1.90	2.87%	9,148,000
Sep 4, 2026	1.89	1.93	1.83	1.85	1.85	-2.33%	8,647,000
Sep 3, 2026	1.90	1.91	1.87	1.89	1.89	0.42%	10,578,400
Sep 2, 2026	1.89	1.91	1.87	1.88	1.88	-1.21%	10,337,500
Sep 1, 2026	1.95	1.96	1.90	1.91	1.91	-2.36%	10,483,800
Aug 31, 2026	1.91	1.95	1.88	1.95	1.95	1.40%	11,186,900
Aug 28, 2026	1.95	1.99	1.92	1.93	1.93	-1.43%	9,017,100
Aug 27, 2026	1.89	1.96	1.88	1.95	1.95	3.44%	10,322,100
Aug 26, 2026	1.90	1.91	1.85	1.89	1.89	-0.32%	11,299,400
Aug 25, 2026	1.87	1.91	1.82	1.89	1.89	-0.21%	12,867,700
Aug 24, 2026	1.94	1.95	1.85	1.90	1.90	-2.16%	12,687,900
Aug 21, 2026	1.93	1.96	1.90	1.94	1.94	-	9,849,000
Aug 20, 2026	1.92	1.97	1.91	1.94	1.94	2.21%	10,291,400
Aug 19, 2026	2.03	2.03	1.89	1.90	1.90	-7.50%	16,648,900
Aug 18, 2026	2.06	2.16	2.01	2.05	2.05	-0.24%	12,381,500
Aug 17, 2026	1.98	2.06	1.96	2.06	2.06	4.31%	13,914,800
Aug 14, 2026	1.94	1.97	1.93	1.97	1.97	1.75%	18,699,300
Aug 13, 2026	1.97	2.00	1.94	1.94	1.94	-0.77%	12,188,100
Aug 12, 2026	1.94	1.97	1.93	1.95	1.95	1.72%	12,100,600
Aug 11, 2026	1.91	1.95	1.89	1.92	1.92	-0.26%	15,919,200
Aug 10, 2026	1.93	1.95	1.89	1.93	1.93	-0.05%	18,864,600
Aug 7, 2026	1.84	1.93	1.82	1.93	1.93	4.67%	17,011,100
Aug 6, 2026	1.79	1.86	1.78	1.84	1.84	1.66%	19,200,600
Aug 5, 2026	1.73	1.82	1.71	1.81	1.81	4.68%	23,510,400
Aug 4, 2026	1.65	1.74	1.64	1.73	1.73	6.27%	23,347,500
Aug 3, 2026	1.67	1.69	1.62	1.63	1.63	-2.52%	18,792,100
Jul 31, 2026	1.65	1.73	1.65	1.67	1.67	4.64%	19,228,900
Jul 30, 2026	1.70	1.70	1.59	1.60	1.60	-6.01%	16,619,500
Jul 29, 2026	1.70	1.72	1.63	1.70	1.70	-0.12%	17,276,000
Jul 28, 2026	1.77	1.80	1.69	1.70	1.70	-5.19%	12,135,200
Jul 27, 2026	1.73	1.80	1.71	1.79	1.79	4.07%	18,520,600
Jul 24, 2026	1.73	1.77	1.72	1.72	1.72	-2.33%	15,427,700
Jul 23, 2026	1.77	1.81	1.74	1.76	1.76	-1.23%	22,212,600
Jul 22, 2026	1.77	1.85	1.77	1.79	1.79	-1.92%	17,201,200
Jul 21, 2026	1.69	1.83	1.59	1.82	1.82	7.06%	21,356,400
Jul 20, 2026	1.83	1.86	1.66	1.70	1.70	-6.28%	13,263,700
Jul 17, 2026	2.01	2.01	1.81	1.81	1.81	-9.44%	13,182,600
Jul 16, 2026	2.09	2.10	1.99	2.00	2.00	-4.53%	11,698,300
Jul 15, 2026	2.16	2.19	2.09	2.10	2.10	-2.65%	12,812,900