SHA:589360 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%	77,422,200
Sep 22, 2026	0.87	0.88	0.86	0.86	0.86	0.70%	76,357,400
Sep 21, 2026	0.86	0.87	0.85	0.86	0.86	-	70,609,400
Sep 18, 2026	0.84	0.86	0.84	0.86	0.86	2.89%	84,024,100
Sep 17, 2026	0.83	0.84	0.83	0.83	0.83	-0.60%	68,223,700
Sep 16, 2026	0.80	0.84	0.80	0.84	0.84	4.24%	87,303,400
Sep 15, 2026	0.79	0.82	0.78	0.80	0.80	1.52%	81,350,700
Sep 14, 2026	0.79	0.80	0.78	0.79	0.79	-1.50%	67,123,300
Sep 11, 2026	0.80	0.81	0.78	0.80	0.80	-1.23%	91,254,300
Sep 10, 2026	0.81	0.82	0.81	0.81	0.81	-0.73%	59,652,600
Sep 9, 2026	0.83	0.83	0.81	0.82	0.82	-0.73%	78,495,400
Sep 8, 2026	0.84	0.84	0.82	0.82	0.82	-1.32%	74,453,200
Sep 7, 2026	0.83	0.84	0.82	0.84	0.84	2.08%	71,902,500
Sep 4, 2026	0.84	0.85	0.81	0.82	0.82	-1.80%	90,822,700
Sep 3, 2026	0.84	0.85	0.83	0.83	0.83	-0.48%	85,966,300
Sep 2, 2026	0.84	0.85	0.83	0.84	0.84	-1.65%	68,989,500
Sep 1, 2026	0.87	0.87	0.85	0.85	0.85	-1.96%	67,642,800
Aug 31, 2026	0.84	0.87	0.84	0.87	0.87	0.93%	79,466,800
Aug 28, 2026	0.87	0.88	0.86	0.86	0.86	-1.60%	80,836,900
Aug 27, 2026	0.85	0.88	0.85	0.87	0.87	3.55%	82,474,000
Aug 26, 2026	0.83	0.85	0.83	0.84	0.84	1.93%	69,751,500
Aug 25, 2026	0.82	0.84	0.81	0.83	0.83	-	77,488,800
Aug 24, 2026	0.86	0.86	0.81	0.83	0.83	-3.27%	79,011,900
Aug 21, 2026	0.85	0.87	0.85	0.86	0.86	0.23%	84,992,100
Aug 20, 2026	0.87	0.88	0.85	0.85	0.85	-0.70%	82,611,400
Aug 19, 2026	0.90	0.90	0.86	0.86	0.86	-6.93%	98,983,200
Aug 18, 2026	0.92	0.93	0.91	0.92	0.92	0.11%	82,316,600
Aug 17, 2026	0.89	0.92	0.89	0.92	0.92	4.06%	100,337,400
Aug 14, 2026	0.89	0.90	0.87	0.89	0.89	-0.11%	82,863,900
Aug 13, 2026	0.91	0.92	0.89	0.89	0.89	-1.00%	86,902,600
Aug 12, 2026	0.88	0.90	0.88	0.90	0.90	1.36%	73,733,100
Aug 11, 2026	0.89	0.90	0.88	0.89	0.89	-1.34%	64,676,200
Aug 10, 2026	0.90	0.90	0.88	0.90	0.90	-0.22%	70,969,400
Aug 7, 2026	0.88	0.90	0.87	0.90	0.90	2.51%	94,188,200
Aug 6, 2026	0.85	0.89	0.85	0.88	0.88	0.46%	73,684,500
Aug 5, 2026	0.84	0.88	0.84	0.87	0.87	4.43%	96,020,400
Aug 4, 2026	0.81	0.84	0.80	0.84	0.84	4.24%	98,078,400
Aug 3, 2026	0.83	0.84	0.80	0.80	0.80	-5.20%	92,747,900
Jul 31, 2026	0.87	0.89	0.84	0.85	0.85	3.42%	109,853,000
Jul 30, 2026	0.86	0.86	0.81	0.82	0.82	-5.87%	115,929,800
Jul 29, 2026	0.87	0.88	0.83	0.87	0.87	-0.46%	121,322,900
Jul 28, 2026	0.91	0.93	0.87	0.87	0.87	-6.33%	81,306,800
Jul 27, 2026	0.92	0.94	0.90	0.93	0.93	0.87%	67,374,300
Jul 24, 2026	0.90	0.94	0.90	0.92	0.92	-	78,568,800
Jul 23, 2026	0.96	0.97	0.91	0.92	0.92	-3.45%	68,109,000
Jul 22, 2026	0.95	1.00	0.95	0.96	0.96	-2.35%	61,764,900
Jul 21, 2026	0.90	0.99	0.86	0.98	0.98	9.87%	64,529,700
Jul 20, 2026	0.91	0.92	0.85	0.89	0.89	0.68%	52,589,099
Jul 17, 2026	0.94	0.95	0.88	0.89	0.89	-7.23%	65,365,500
Jul 16, 2026	0.98	1.00	0.94	0.96	0.96	-3.92%	40,636,900