SHA:588940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.86	0.87	0.86	0.86	0.86	-0.35%	120,145,361
Sep 22, 2026	0.88	0.89	0.86	0.86	0.86	0.58%	181,640,700
Sep 21, 2026	0.86	0.87	0.85	0.86	0.86	0.35%	111,991,900
Sep 18, 2026	0.84	0.87	0.84	0.86	0.86	2.76%	200,429,200
Sep 17, 2026	0.83	0.85	0.83	0.83	0.83	-0.60%	131,707,174
Sep 16, 2026	0.81	0.84	0.80	0.84	0.84	4.10%	243,700,168
Sep 15, 2026	0.79	0.82	0.79	0.81	0.81	1.51%	159,209,100
Sep 14, 2026	0.79	0.80	0.79	0.79	0.79	-1.49%	130,834,700
Sep 11, 2026	0.80	0.81	0.79	0.81	0.81	-1.11%	168,499,000
Sep 10, 2026	0.81	0.82	0.81	0.81	0.81	-0.61%	87,068,300
Sep 9, 2026	0.83	0.83	0.82	0.82	0.82	-0.97%	116,781,500
Sep 8, 2026	0.84	0.84	0.82	0.83	0.83	-1.08%	131,276,300
Sep 7, 2026	0.83	0.84	0.82	0.84	0.84	2.08%	326,413,300
Sep 4, 2026	0.84	0.85	0.81	0.82	0.82	-2.03%	196,004,900
Sep 3, 2026	0.85	0.85	0.83	0.84	0.84	-0.36%	110,459,000
Sep 2, 2026	0.84	0.85	0.83	0.84	0.84	-1.76%	102,430,077
Sep 1, 2026	0.87	0.87	0.85	0.85	0.85	-1.95%	92,752,100
Aug 31, 2026	0.85	0.87	0.84	0.87	0.87	1.04%	136,523,400
Aug 28, 2026	0.88	0.89	0.86	0.86	0.86	-1.82%	104,382,600
Aug 27, 2026	0.85	0.88	0.85	0.88	0.88	3.66%	159,232,900
Aug 26, 2026	0.83	0.85	0.83	0.85	0.85	1.93%	140,692,500
Aug 25, 2026	0.82	0.84	0.81	0.83	0.83	-	127,264,423
Aug 24, 2026	0.86	0.86	0.82	0.83	0.83	-3.03%	171,963,500
Aug 21, 2026	0.85	0.87	0.85	0.86	0.86	-	148,919,700
Aug 20, 2026	0.87	0.88	0.85	0.86	0.86	-0.81%	262,608,400
Aug 19, 2026	0.90	0.91	0.86	0.86	0.86	-6.80%	239,179,400
Aug 18, 2026	0.92	0.93	0.91	0.93	0.93	0.11%	160,205,578
Aug 17, 2026	0.89	0.93	0.89	0.93	0.93	4.04%	159,815,877
Aug 14, 2026	0.90	0.90	0.88	0.89	0.89	-0.11%	140,292,200
Aug 13, 2026	0.91	0.92	0.89	0.89	0.89	-1.00%	151,352,100
Aug 12, 2026	0.89	0.91	0.88	0.90	0.90	1.69%	135,889,700
Aug 11, 2026	0.89	0.91	0.88	0.89	0.89	-1.67%	140,136,281
Aug 10, 2026	0.91	0.91	0.88	0.90	0.90	-0.11%	161,270,500
Aug 7, 2026	0.88	0.90	0.87	0.90	0.90	2.27%	170,235,948
Aug 6, 2026	0.86	0.89	0.85	0.88	0.88	0.57%	226,903,738
Aug 5, 2026	0.83	0.89	0.83	0.88	0.88	4.78%	281,733,835
Aug 4, 2026	0.81	0.84	0.81	0.84	0.84	4.11%	297,620,364
Aug 3, 2026	0.83	0.84	0.80	0.80	0.80	-4.97%	311,639,800
Jul 31, 2026	0.88	0.90	0.85	0.85	0.85	2.92%	373,429,472
Jul 30, 2026	0.85	0.87	0.81	0.82	0.82	-5.63%	350,151,600
Jul 29, 2026	0.87	0.89	0.83	0.87	0.87	-0.46%	302,465,700
Jul 28, 2026	0.91	0.93	0.87	0.87	0.87	-6.42%	228,863,160
Jul 27, 2026	0.91	0.94	0.89	0.93	0.93	1.25%	332,174,146
Jul 24, 2026	0.90	0.95	0.90	0.92	0.92	-0.22%	439,010,464
Jul 23, 2026	0.95	0.97	0.91	0.92	0.92	-3.09%	419,119,800
Jul 22, 2026	0.96	1.00	0.95	0.95	0.95	-3.54%	349,867,434
Jul 21, 2026	0.89	0.99	0.86	0.99	0.99	11.31%	414,689,260
Jul 20, 2026	0.91	0.92	0.85	0.89	0.89	0.23%	402,785,012
Jul 17, 2026	0.94	0.95	0.88	0.89	0.89	-6.88%	463,168,918
Jul 16, 2026	0.95	1.00	0.94	0.95	0.95	-4.42%	194,023,038