SHA:588860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.68	0.69	0.68	0.69	0.69	1.62%	14,028,100
Sep 22, 2026	0.67	0.69	0.67	0.68	0.68	0.59%	15,079,800
Sep 21, 2026	0.66	0.68	0.66	0.68	0.68	3.69%	21,542,000
Sep 18, 2026	0.64	0.66	0.64	0.65	0.65	2.04%	13,091,500
Sep 17, 2026	0.64	0.64	0.63	0.64	0.64	0.47%	5,869,500
Sep 16, 2026	0.63	0.64	0.63	0.64	0.64	0.95%	6,035,500
Sep 15, 2026	0.63	0.63	0.63	0.63	0.63	-0.63%	8,175,900
Sep 14, 2026	0.61	0.64	0.61	0.63	0.63	2.43%	16,603,000
Sep 11, 2026	0.63	0.63	0.61	0.62	0.62	-2.37%	18,465,900
Sep 10, 2026	0.64	0.65	0.63	0.63	0.63	-1.71%	9,623,300
Sep 9, 2026	0.66	0.66	0.64	0.64	0.64	-1.68%	7,465,700
Sep 8, 2026	0.65	0.66	0.65	0.66	0.66	0.31%	8,094,800
Sep 7, 2026	0.66	0.66	0.65	0.65	0.65	-1.06%	5,936,000
Sep 4, 2026	0.66	0.67	0.66	0.66	0.66	-0.15%	10,442,000
Sep 3, 2026	0.65	0.66	0.65	0.66	0.66	0.92%	5,877,600
Sep 2, 2026	0.66	0.67	0.65	0.66	0.66	-0.91%	9,737,000
Sep 1, 2026	0.66	0.66	0.66	0.66	0.66	-0.60%	19,558,800
Aug 31, 2026	0.67	0.67	0.65	0.67	0.67	-1.04%	12,030,700
Aug 28, 2026	0.69	0.69	0.67	0.67	0.67	-1.90%	13,123,500
Aug 27, 2026	0.68	0.69	0.67	0.69	0.69	1.18%	16,835,600
Aug 26, 2026	0.68	0.69	0.68	0.68	0.68	-	13,569,400
Aug 25, 2026	0.67	0.68	0.66	0.68	0.68	1.35%	11,974,100
Aug 24, 2026	0.70	0.70	0.67	0.67	0.67	-4.57%	31,374,800
Aug 21, 2026	0.71	0.72	0.70	0.70	0.70	-3.85%	31,617,200
Aug 20, 2026	0.71	0.74	0.70	0.73	0.73	6.59%	53,558,000
Aug 19, 2026	0.70	0.70	0.68	0.68	0.68	-2.57%	15,147,600
Aug 18, 2026	0.70	0.71	0.69	0.70	0.70	-0.14%	16,738,700
Aug 17, 2026	0.70	0.71	0.69	0.70	0.70	-0.28%	20,330,300
Aug 14, 2026	0.71	0.72	0.70	0.70	0.70	-0.71%	21,657,000
Aug 13, 2026	0.69	0.73	0.69	0.71	0.71	2.01%	31,086,700
Aug 12, 2026	0.69	0.71	0.69	0.70	0.70	-0.29%	10,560,600
Aug 11, 2026	0.69	0.72	0.69	0.70	0.70	0.58%	37,147,500
Aug 10, 2026	0.69	0.71	0.69	0.69	0.69	0.87%	23,791,400
Aug 7, 2026	0.65	0.69	0.65	0.69	0.69	6.18%	33,994,700
Aug 6, 2026	0.66	0.66	0.64	0.65	0.65	-0.92%	10,164,900
Aug 5, 2026	0.64	0.65	0.64	0.65	0.65	2.19%	17,146,100
Aug 4, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	14,140,300
Aug 3, 2026	0.64	0.65	0.63	0.63	0.63	-2.02%	12,099,900
Jul 31, 2026	0.64	0.65	0.64	0.64	0.64	0.63%	16,135,700
Jul 30, 2026	0.66	0.66	0.63	0.64	0.64	-2.60%	20,309,500
Jul 29, 2026	0.65	0.66	0.64	0.66	0.66	1.39%	26,808,200
Jul 28, 2026	0.66	0.66	0.64	0.65	0.65	-3.00%	15,228,800
Jul 27, 2026	0.65	0.67	0.65	0.67	0.67	2.46%	18,973,700
Jul 24, 2026	0.67	0.68	0.65	0.65	0.65	-3.85%	20,066,900
Jul 23, 2026	0.68	0.69	0.67	0.68	0.68	-0.88%	18,185,100
Jul 22, 2026	0.68	0.70	0.67	0.68	0.68	-0.29%	24,938,000
Jul 21, 2026	0.68	0.68	0.65	0.68	0.68	1.18%	23,029,200
Jul 20, 2026	0.65	0.68	0.65	0.68	0.68	3.05%	28,172,900
Jul 17, 2026	0.70	0.71	0.65	0.66	0.66	-7.34%	36,023,800
Jul 16, 2026	0.70	0.72	0.69	0.71	0.71	-0.70%	26,652,600