SHA:589310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.84	0.86	0.84	0.84	0.84	3.07%	14,358,203
Sep 21, 2026	0.81	0.82	0.81	0.81	0.81	0.99%	2,918,600
Sep 18, 2026	0.79	0.81	0.78	0.81	0.81	3.47%	4,517,338
Sep 17, 2026	0.79	0.79	0.78	0.78	0.78	-0.76%	4,052,707
Sep 16, 2026	0.76	0.79	0.76	0.79	0.79	3.29%	5,360,611
Sep 15, 2026	0.76	0.77	0.76	0.76	0.76	0.80%	2,121,000
Sep 14, 2026	0.76	0.76	0.74	0.75	0.75	-0.53%	3,190,205
Sep 11, 2026	0.76	0.76	0.75	0.76	0.76	-1.43%	5,604,110
Sep 10, 2026	0.78	0.78	0.77	0.77	0.77	-1.91%	4,053,022
Sep 9, 2026	0.79	0.80	0.78	0.78	0.78	-1.01%	5,882,621
Sep 8, 2026	0.80	0.81	0.79	0.79	0.79	-1.12%	4,801,544
Sep 7, 2026	0.80	0.81	0.79	0.80	0.80	0.75%	9,428,073
Sep 4, 2026	0.82	0.82	0.79	0.80	0.80	-1.61%	5,798,675
Sep 3, 2026	0.81	0.82	0.80	0.81	0.81	-	1,948,301
Sep 2, 2026	0.83	0.83	0.80	0.81	0.81	-1.82%	4,078,521
Sep 1, 2026	0.84	0.84	0.81	0.82	0.82	-1.56%	2,844,333
Aug 31, 2026	0.80	0.84	0.80	0.84	0.84	3.47%	5,770,707
Aug 28, 2026	0.82	0.83	0.81	0.81	0.81	-0.98%	7,383,701
Aug 27, 2026	0.79	0.82	0.79	0.82	0.82	4.21%	4,495,404
Aug 26, 2026	0.78	0.79	0.77	0.78	0.78	0.77%	10,757,400
Aug 25, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	3,991,970
Aug 24, 2026	0.80	0.80	0.76	0.77	0.77	-4.48%	7,627,100
Aug 21, 2026	0.80	0.81	0.79	0.80	0.80	-0.12%	5,476,000
Aug 20, 2026	0.82	0.82	0.80	0.80	0.80	-1.11%	4,829,500
Aug 19, 2026	0.85	0.89	0.81	0.81	0.81	-7.61%	6,654,429
Aug 18, 2026	0.89	0.89	0.87	0.88	0.88	-0.90%	3,821,423
Aug 17, 2026	0.86	0.89	0.85	0.89	0.89	3.98%	3,201,816
Aug 14, 2026	0.86	0.87	0.84	0.85	0.85	-	1,817,087
Aug 13, 2026	0.87	0.89	0.85	0.85	0.85	-1.61%	2,884,600
Aug 12, 2026	0.89	0.89	0.86	0.87	0.87	0.58%	3,048,600
Aug 11, 2026	0.86	0.87	0.85	0.86	0.86	-	3,804,228
Aug 10, 2026	0.89	0.89	0.85	0.86	0.86	-2.49%	5,273,400
Aug 7, 2026	0.87	0.89	0.85	0.89	0.89	1.96%	8,897,808
Aug 6, 2026	0.86	0.88	0.85	0.87	0.87	-0.23%	6,946,528
Aug 5, 2026	0.83	0.88	0.83	0.87	0.87	3.57%	8,901,604
Aug 4, 2026	0.83	0.85	0.81	0.84	0.84	4.48%	8,676,516
Aug 3, 2026	0.79	0.88	0.79	0.80	0.80	-2.66%	5,340,839
Jul 31, 2026	0.82	0.85	0.80	0.83	0.83	6.44%	7,757,408
Jul 30, 2026	0.81	0.82	0.78	0.78	0.78	-5.37%	7,965,646
Jul 29, 2026	0.82	0.83	0.79	0.82	0.82	-	9,038,308
Jul 28, 2026	0.86	0.86	0.82	0.82	0.82	-4.98%	10,572,133
Jul 27, 2026	0.85	0.87	0.83	0.86	0.86	1.17%	6,577,830
Jul 24, 2026	0.86	0.87	0.85	0.85	0.85	-1.04%	7,411,503
Jul 23, 2026	0.89	0.90	0.85	0.86	0.86	-3.15%	9,131,403
Jul 22, 2026	0.90	0.92	0.87	0.89	0.89	-0.89%	8,482,632
Jul 21, 2026	0.85	0.90	0.82	0.90	0.90	6.78%	7,001,493
Jul 20, 2026	0.84	0.87	0.81	0.84	0.84	0.72%	7,896,953
Jul 17, 2026	0.90	0.91	0.83	0.84	0.84	-8.74%	11,820,734
Jul 16, 2026	0.93	0.97	0.91	0.92	0.92	-3.17%	10,326,551
Jul 15, 2026	0.97	0.98	0.94	0.95	0.95	-2.58%	8,680,317