SHA:589100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.92	0.93	0.92	0.92	0.92	-0.22%	47,221,136
Sep 22, 2026	0.94	0.95	0.92	0.92	0.92	0.44%	52,534,350
Sep 21, 2026	0.92	0.93	0.91	0.92	0.92	0.22%	46,565,600
Sep 18, 2026	0.90	0.93	0.90	0.92	0.92	3.50%	63,214,296
Sep 17, 2026	0.88	0.90	0.87	0.89	0.89	-0.45%	48,093,650
Sep 16, 2026	0.84	0.89	0.84	0.89	0.89	5.08%	65,309,483
Sep 15, 2026	0.82	0.86	0.82	0.85	0.85	2.05%	48,995,150
Sep 14, 2026	0.85	0.85	0.82	0.83	0.83	-2.01%	38,629,300
Sep 11, 2026	0.84	0.85	0.82	0.85	0.85	-1.28%	46,547,400
Sep 10, 2026	0.86	0.87	0.85	0.86	0.86	-0.58%	38,700,900
Sep 9, 2026	0.87	0.88	0.86	0.86	0.86	-0.58%	36,099,800
Sep 8, 2026	0.88	0.89	0.86	0.87	0.87	-1.81%	42,891,850
Sep 7, 2026	0.87	0.89	0.86	0.88	0.88	3.03%	53,977,150
Sep 4, 2026	0.88	0.89	0.85	0.86	0.86	-2.50%	58,170,905
Sep 3, 2026	0.90	0.90	0.87	0.88	0.88	-0.34%	45,038,800
Sep 2, 2026	0.89	0.89	0.88	0.88	0.88	-2.00%	43,214,050
Sep 1, 2026	0.92	0.93	0.90	0.90	0.90	-2.70%	43,975,950
Aug 31, 2026	0.89	0.93	0.89	0.93	0.93	1.65%	53,219,650
Aug 28, 2026	0.93	0.94	0.91	0.91	0.91	-2.36%	48,120,919
Aug 27, 2026	0.90	0.93	0.89	0.93	0.93	4.72%	55,202,150
Aug 26, 2026	0.88	0.90	0.87	0.89	0.89	1.71%	48,148,400
Aug 25, 2026	0.87	0.89	0.85	0.88	0.88	-0.46%	42,407,300
Aug 24, 2026	0.91	0.91	0.86	0.88	0.88	-3.41%	59,534,700
Aug 21, 2026	0.91	0.93	0.90	0.91	0.91	0.33%	46,792,400
Aug 20, 2026	0.92	0.93	0.90	0.91	0.91	-0.66%	53,346,800
Aug 19, 2026	0.95	0.96	0.90	0.91	0.91	-7.59%	77,614,200
Aug 18, 2026	0.99	1.00	0.96	0.99	0.99	0.20%	62,030,150
Aug 17, 2026	0.94	0.99	0.94	0.99	0.99	4.78%	82,448,650
Aug 14, 2026	0.95	0.95	0.92	0.94	0.94	0.75%	57,356,800
Aug 13, 2026	0.96	0.97	0.93	0.93	0.93	-1.27%	56,911,450
Aug 12, 2026	0.94	0.95	0.93	0.95	0.95	2.16%	40,764,650
Aug 11, 2026	0.92	0.95	0.92	0.93	0.93	-1.70%	44,365,050
Aug 10, 2026	0.94	0.95	0.92	0.94	0.94	-	64,024,650
Aug 7, 2026	0.91	0.95	0.91	0.94	0.94	3.18%	65,610,550
Aug 6, 2026	0.88	0.93	0.88	0.91	0.91	1.22%	74,936,500
Aug 5, 2026	0.86	0.92	0.85	0.90	0.90	5.99%	93,923,785
Aug 4, 2026	0.82	0.86	0.81	0.85	0.85	5.45%	103,561,003
Aug 3, 2026	0.85	0.86	0.81	0.81	0.81	-7.03%	102,500,550
Jul 31, 2026	0.92	0.93	0.87	0.87	0.87	4.45%	118,595,728
Jul 30, 2026	0.89	0.90	0.82	0.83	0.83	-8.08%	122,741,800
Jul 29, 2026	0.91	0.93	0.86	0.90	0.90	-0.99%	108,559,350
Jul 28, 2026	0.96	0.98	0.90	0.91	0.91	-7.22%	95,729,050
Jul 27, 2026	0.96	0.99	0.93	0.98	0.98	1.55%	65,188,326
Jul 24, 2026	0.94	0.99	0.94	0.97	0.97	0.52%	92,591,300
Jul 23, 2026	1.02	1.02	0.95	0.96	0.96	-3.98%	104,834,850
Jul 22, 2026	1.03	1.06	0.99	1.00	1.00	-2.90%	118,398,550
Jul 21, 2026	0.92	1.04	0.87	1.03	1.03	14.00%	136,242,450
Jul 20, 2026	0.94	0.97	0.87	0.91	0.91	-1.84%	95,572,600
Jul 17, 2026	1.00	1.01	0.92	0.92	0.92	-8.51%	110,964,750
Jul 16, 2026	1.04	1.08	1.00	1.01	1.01	-4.72%	84,356,200