SHA:589390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.78	0.79	0.78	0.78	0.78	0.13%	25,806,967
Sep 22, 2026	0.78	0.80	0.78	0.78	0.78	2.49%	24,927,275
Sep 21, 2026	0.77	0.77	0.76	0.76	0.76	0.66%	18,025,701
Sep 18, 2026	0.74	0.77	0.74	0.76	0.76	3.98%	40,665,652
Sep 17, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	19,123,000
Sep 16, 2026	0.71	0.73	0.70	0.73	0.73	4.11%	47,726,257
Sep 15, 2026	0.70	0.72	0.70	0.71	0.71	1.44%	28,258,300
Sep 14, 2026	0.70	0.70	0.68	0.70	0.70	-1.28%	18,954,309
Sep 11, 2026	0.70	0.71	0.69	0.70	0.70	-1.54%	34,471,516
Sep 10, 2026	0.72	0.73	0.71	0.72	0.72	-1.24%	20,592,407
Sep 9, 2026	0.73	0.74	0.72	0.72	0.72	-0.41%	28,930,802
Sep 8, 2026	0.73	0.75	0.72	0.73	0.73	-1.49%	29,433,700
Sep 7, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	90,494,603
Sep 4, 2026	0.75	0.76	0.72	0.73	0.73	-2.28%	28,092,008
Sep 3, 2026	0.75	0.76	0.74	0.75	0.75	-0.27%	51,466,101
Sep 2, 2026	0.75	0.76	0.74	0.75	0.75	-1.84%	21,328,338
Sep 1, 2026	0.77	0.78	0.76	0.76	0.76	-2.06%	37,540,716
Aug 31, 2026	0.73	0.78	0.73	0.78	0.78	3.46%	31,488,606
Aug 28, 2026	0.77	0.78	0.75	0.75	0.75	-2.21%	28,753,809
Aug 27, 2026	0.73	0.77	0.73	0.77	0.77	5.64%	30,264,381
Aug 26, 2026	0.72	0.73	0.71	0.73	0.73	0.55%	27,046,101
Aug 25, 2026	0.71	0.73	0.70	0.72	0.72	0.98%	33,912,600
Aug 24, 2026	0.75	0.75	0.70	0.72	0.72	-4.66%	28,579,620
Aug 21, 2026	0.74	0.76	0.74	0.75	0.75	0.81%	49,196,607
Aug 20, 2026	0.75	0.76	0.74	0.75	0.75	-0.13%	36,343,102
Aug 19, 2026	0.80	0.80	0.74	0.75	0.75	-8.24%	65,049,305
Aug 18, 2026	0.82	0.82	0.80	0.81	0.81	-0.85%	18,866,702
Aug 17, 2026	0.78	0.82	0.78	0.82	0.82	5.26%	27,883,215
Aug 14, 2026	0.78	0.79	0.77	0.78	0.78	0.78%	41,246,930
Aug 13, 2026	0.79	0.80	0.77	0.77	0.77	-1.15%	20,469,628
Aug 12, 2026	0.78	0.79	0.77	0.78	0.78	0.90%	39,188,139
Aug 11, 2026	0.77	0.79	0.76	0.78	0.78	-0.26%	14,360,022
Aug 10, 2026	0.79	0.80	0.76	0.78	0.78	-2.14%	24,338,328
Aug 7, 2026	0.76	0.80	0.76	0.79	0.79	3.79%	37,209,406
Aug 6, 2026	0.74	0.78	0.74	0.77	0.77	1.19%	25,484,210
Aug 5, 2026	0.72	0.77	0.72	0.76	0.76	5.15%	44,113,128
Aug 4, 2026	0.69	0.73	0.68	0.72	0.72	5.27%	39,656,905
Aug 3, 2026	0.70	0.72	0.68	0.68	0.68	-5.01%	33,612,914
Jul 31, 2026	0.74	0.76	0.72	0.72	0.72	4.96%	70,379,231
Jul 30, 2026	0.72	0.73	0.67	0.69	0.69	-6.42%	38,255,145
Jul 29, 2026	0.72	0.74	0.69	0.73	0.73	0.27%	37,823,904
Jul 28, 2026	0.76	0.78	0.73	0.73	0.73	-7.36%	22,455,741
Jul 27, 2026	0.79	0.80	0.76	0.79	0.79	0.38%	17,239,325
Jul 24, 2026	0.77	0.80	0.77	0.79	0.79	-0.76%	27,580,805
Jul 23, 2026	0.81	0.83	0.78	0.79	0.79	-3.54%	29,031,815
Jul 22, 2026	0.82	0.86	0.81	0.82	0.82	-1.09%	29,379,510
Jul 21, 2026	0.75	0.83	0.72	0.83	0.83	11.42%	57,251,270
Jul 20, 2026	0.77	0.79	0.72	0.74	0.74	-1.72%	101,401,348
Jul 17, 2026	0.84	0.84	0.75	0.76	0.76	-10.31%	140,980,697
Jul 16, 2026	0.88	0.90	0.83	0.84	0.84	-4.95%	25,719,805