SHA:589110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.94	0.95	0.94	0.94	0.94	-0.43%	10,225,000
Sep 22, 2026	0.94	0.96	0.94	0.94	0.94	2.84%	12,428,000
Sep 21, 2026	0.91	0.92	0.91	0.92	0.92	0.99%	11,170,100
Sep 18, 2026	0.88	0.92	0.88	0.91	0.91	3.42%	7,609,600
Sep 17, 2026	0.88	0.89	0.87	0.88	0.88	-0.45%	8,823,800
Sep 16, 2026	0.86	0.88	0.85	0.88	0.88	3.17%	6,274,400
Sep 15, 2026	0.84	0.87	0.84	0.85	0.85	0.95%	7,017,800
Sep 14, 2026	0.86	0.86	0.83	0.85	0.85	-0.94%	10,783,800
Sep 11, 2026	0.86	0.86	0.84	0.85	0.85	-1.50%	10,958,800
Sep 10, 2026	0.87	0.89	0.87	0.87	0.87	-1.48%	8,897,600
Sep 9, 2026	0.89	0.90	0.87	0.88	0.88	-1.01%	7,616,600
Sep 8, 2026	0.90	0.91	0.89	0.89	0.89	-1.44%	7,600,600
Sep 7, 2026	0.89	0.91	0.89	0.90	0.90	0.90%	11,334,800
Sep 4, 2026	0.91	0.92	0.89	0.89	0.89	-1.65%	11,566,800
Sep 3, 2026	0.91	0.92	0.90	0.91	0.91	-	5,592,100
Sep 2, 2026	0.92	0.94	0.90	0.91	0.91	-1.84%	12,688,400
Sep 1, 2026	0.94	0.94	0.92	0.93	0.93	-1.49%	7,356,000
Aug 31, 2026	0.89	0.94	0.88	0.94	0.94	3.41%	7,529,900
Aug 28, 2026	0.91	0.94	0.91	0.91	0.91	-1.09%	5,986,700
Aug 27, 2026	0.89	0.92	0.89	0.92	0.92	4.32%	9,618,400
Aug 26, 2026	0.87	0.89	0.87	0.88	0.88	0.69%	5,110,200
Aug 25, 2026	0.85	0.88	0.85	0.87	0.87	1.51%	15,902,800
Aug 24, 2026	0.90	0.91	0.85	0.86	0.86	-4.65%	17,209,900
Aug 21, 2026	0.90	0.91	0.89	0.90	0.90	-0.11%	4,534,600
Aug 20, 2026	0.94	0.94	0.90	0.90	0.90	-1.31%	15,460,300
Aug 19, 2026	0.97	0.97	0.91	0.92	0.92	-7.19%	10,592,400
Aug 18, 2026	1.01	1.01	0.97	0.99	0.99	-1.10%	11,104,100
Aug 17, 2026	0.96	1.00	0.96	1.00	1.00	3.74%	9,369,000
Aug 14, 2026	0.97	0.97	0.95	0.96	0.96	0.42%	6,613,500
Aug 13, 2026	0.98	1.00	0.96	0.96	0.96	-1.74%	8,288,500
Aug 12, 2026	0.97	0.98	0.96	0.98	0.98	0.83%	7,259,200
Aug 11, 2026	0.97	0.98	0.96	0.97	0.97	-0.10%	7,343,100
Aug 10, 2026	0.99	0.99	0.96	0.97	0.97	-2.42%	7,357,636
Aug 7, 2026	0.98	0.99	0.96	0.99	0.99	1.85%	14,997,000
Aug 6, 2026	0.97	0.99	0.95	0.97	0.97	-0.20%	11,106,000
Aug 5, 2026	0.95	0.99	0.95	0.98	0.98	3.50%	11,231,500
Aug 4, 2026	0.90	0.95	0.90	0.94	0.94	4.43%	10,021,400
Aug 3, 2026	0.92	0.94	0.90	0.90	0.90	-2.90%	11,400,000
Jul 31, 2026	0.91	0.96	0.91	0.93	0.93	6.65%	14,397,600
Jul 30, 2026	0.92	0.92	0.87	0.87	0.87	-5.22%	8,427,300
Jul 29, 2026	0.93	0.93	0.89	0.92	0.92	-0.11%	9,629,200
Jul 28, 2026	0.96	0.96	0.91	0.92	0.92	-4.95%	9,896,900
Jul 27, 2026	0.95	0.97	0.93	0.97	0.97	1.68%	12,653,600
Jul 24, 2026	0.95	0.97	0.94	0.95	0.95	-0.83%	10,162,800
Jul 23, 2026	0.99	1.00	0.95	0.96	0.96	-3.32%	10,235,100
Jul 22, 2026	1.00	1.03	0.97	0.99	0.99	-1.00%	12,089,600
Jul 21, 2026	0.94	1.01	0.91	1.00	1.00	6.92%	16,460,000
Jul 20, 2026	0.97	0.97	0.90	0.94	0.94	0.54%	22,317,400
Jul 17, 2026	1.01	1.02	0.93	0.93	0.93	-8.34%	24,998,100
Jul 16, 2026	1.04	1.07	1.01	1.02	1.02	-3.14%	18,988,500