SHA:589350 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.79	0.80	0.79	0.79	0.79	0.51%	18,105,535
Sep 22, 2026	0.79	0.81	0.79	0.79	0.79	2.20%	30,295,306
Sep 21, 2026	0.77	0.78	0.77	0.77	0.77	0.52%	19,115,506
Sep 18, 2026	0.75	0.78	0.75	0.77	0.77	4.07%	27,884,742
Sep 17, 2026	0.74	0.75	0.73	0.74	0.74	-0.41%	17,237,865
Sep 16, 2026	0.72	0.74	0.71	0.74	0.74	3.79%	22,642,007
Sep 15, 2026	0.70	0.73	0.70	0.71	0.71	1.42%	19,409,213
Sep 14, 2026	0.71	0.71	0.69	0.70	0.70	-1.13%	15,114,309
Sep 11, 2026	0.71	0.72	0.69	0.71	0.71	-1.66%	21,114,005
Sep 10, 2026	0.73	0.73	0.72	0.72	0.72	-1.36%	14,700,603
Sep 9, 2026	0.74	0.75	0.73	0.73	0.73	-0.68%	16,576,000
Sep 8, 2026	0.75	0.76	0.73	0.74	0.74	-1.34%	20,375,903
Sep 7, 2026	0.74	0.75	0.73	0.75	0.75	1.49%	19,278,100
Sep 4, 2026	0.76	0.77	0.73	0.74	0.74	-2.38%	25,343,302
Sep 3, 2026	0.76	0.77	0.75	0.76	0.76	-0.26%	19,497,800
Sep 2, 2026	0.77	0.77	0.75	0.76	0.76	-1.82%	15,309,712
Sep 1, 2026	0.79	0.79	0.77	0.77	0.77	-2.03%	20,834,300
Aug 31, 2026	0.74	0.79	0.74	0.79	0.79	3.42%	24,478,901
Aug 28, 2026	0.77	0.79	0.76	0.76	0.76	-1.81%	18,302,316
Aug 27, 2026	0.75	0.78	0.74	0.78	0.78	5.30%	34,489,208
Aug 26, 2026	0.73	0.75	0.72	0.74	0.74	0.82%	18,567,700
Aug 25, 2026	0.71	0.74	0.70	0.73	0.73	0.55%	16,183,734
Aug 24, 2026	0.76	0.76	0.71	0.73	0.73	-4.85%	29,022,107
Aug 21, 2026	0.75	0.77	0.75	0.76	0.76	0.53%	14,787,210
Aug 20, 2026	0.77	0.77	0.75	0.76	0.76	0.40%	21,764,210
Aug 19, 2026	0.80	0.80	0.75	0.76	0.76	-8.14%	36,923,814
Aug 18, 2026	0.83	0.83	0.81	0.82	0.82	-0.72%	21,103,400
Aug 17, 2026	0.79	0.83	0.79	0.83	0.83	5.07%	34,350,923
Aug 14, 2026	0.79	0.80	0.78	0.79	0.79	1.15%	16,729,442
Aug 13, 2026	0.80	0.82	0.78	0.78	0.78	-1.52%	18,438,200
Aug 12, 2026	0.79	0.80	0.78	0.79	0.79	1.02%	13,341,105
Aug 11, 2026	0.78	0.80	0.77	0.78	0.78	-	20,472,017
Aug 10, 2026	0.83	0.84	0.77	0.78	0.78	-2.73%	35,643,400
Aug 7, 2026	0.78	0.81	0.77	0.81	0.81	3.87%	31,213,922
Aug 6, 2026	0.75	0.79	0.74	0.78	0.78	1.17%	21,089,504
Aug 5, 2026	0.74	0.78	0.73	0.77	0.77	5.07%	31,554,147
Aug 4, 2026	0.70	0.74	0.69	0.73	0.73	5.49%	36,463,569
Aug 3, 2026	0.71	0.73	0.69	0.69	0.69	-5.21%	35,136,400
Jul 31, 2026	0.74	0.77	0.73	0.73	0.73	5.19%	33,814,711
Jul 30, 2026	0.72	0.74	0.68	0.69	0.69	-6.09%	34,109,423
Jul 29, 2026	0.74	0.75	0.70	0.74	0.74	-0.40%	29,653,807
Jul 28, 2026	0.79	0.79	0.74	0.74	0.74	-7.02%	21,687,334
Jul 27, 2026	0.80	0.81	0.77	0.80	0.80	0.38%	12,974,122
Jul 24, 2026	0.78	0.81	0.78	0.80	0.80	-0.75%	14,255,628
Jul 23, 2026	0.83	0.84	0.79	0.80	0.80	-3.49%	25,861,123
Jul 22, 2026	0.83	0.87	0.82	0.83	0.83	-1.07%	23,967,135
Jul 21, 2026	0.77	0.84	0.73	0.84	0.84	10.69%	23,533,351
Jul 20, 2026	0.78	0.80	0.73	0.76	0.76	-1.04%	17,387,290
Jul 17, 2026	0.84	0.85	0.76	0.77	0.77	-10.30%	22,570,518
Jul 16, 2026	0.86	0.91	0.85	0.85	0.85	-5.01%	16,937,084