SHA:589400 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	0.38%	11,497,011
Sep 22, 2026	0.78	0.80	0.78	0.78	0.78	2.23%	17,812,036
Sep 21, 2026	0.77	0.78	0.76	0.76	0.76	0.39%	16,354,336
Sep 18, 2026	0.74	0.77	0.74	0.76	0.76	4.25%	27,165,146
Sep 17, 2026	0.73	0.74	0.73	0.73	0.73	-0.41%	9,234,718
Sep 16, 2026	0.70	0.74	0.70	0.73	0.73	3.97%	17,390,770
Sep 15, 2026	0.69	0.72	0.69	0.71	0.71	0.57%	7,604,112
Sep 14, 2026	0.69	0.71	0.69	0.70	0.70	-0.57%	7,288,406
Sep 11, 2026	0.71	0.71	0.69	0.71	0.71	-1.54%	15,036,209
Sep 10, 2026	0.73	0.73	0.71	0.72	0.72	-1.51%	10,427,013
Sep 9, 2026	0.73	0.75	0.72	0.73	0.73	-0.27%	12,622,400
Sep 8, 2026	0.74	0.75	0.73	0.73	0.73	-1.62%	16,413,612
Sep 7, 2026	0.74	0.75	0.73	0.74	0.74	1.51%	43,388,806
Sep 4, 2026	0.75	0.76	0.72	0.73	0.73	-2.28%	16,703,505
Sep 3, 2026	0.76	0.76	0.74	0.75	0.75	-0.27%	17,146,600
Sep 2, 2026	0.75	0.76	0.74	0.75	0.75	-1.96%	14,132,931
Sep 1, 2026	0.78	0.78	0.76	0.76	0.76	-2.30%	20,088,712
Aug 31, 2026	0.73	0.78	0.72	0.78	0.78	3.85%	24,688,600
Aug 28, 2026	0.78	0.78	0.75	0.75	0.75	-2.59%	30,055,804
Aug 27, 2026	0.73	0.77	0.73	0.77	0.77	6.18%	32,233,234
Aug 26, 2026	0.73	0.73	0.72	0.73	0.73	0.55%	6,413,424
Aug 25, 2026	0.71	0.73	0.70	0.72	0.72	0.84%	6,994,500
Aug 24, 2026	0.75	0.75	0.70	0.72	0.72	-4.65%	19,734,709
Aug 21, 2026	0.75	0.76	0.74	0.75	0.75	0.27%	6,838,253
Aug 20, 2026	0.75	0.76	0.74	0.75	0.75	0.67%	6,815,604
Aug 19, 2026	0.79	0.80	0.74	0.75	0.75	-8.24%	25,879,101
Aug 18, 2026	0.83	0.83	0.80	0.81	0.81	-0.97%	11,279,302
Aug 17, 2026	0.78	0.82	0.78	0.82	0.82	4.99%	22,548,733
Aug 14, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	5,736,606
Aug 13, 2026	0.79	0.81	0.77	0.77	0.77	-1.66%	10,011,511
Aug 12, 2026	0.79	0.79	0.77	0.79	0.79	0.64%	5,484,502
Aug 11, 2026	0.77	0.79	0.77	0.78	0.78	0.13%	5,858,301
Aug 10, 2026	0.80	0.80	0.76	0.78	0.78	-1.89%	8,494,904
Aug 7, 2026	0.76	0.80	0.76	0.79	0.79	3.93%	21,546,236
Aug 6, 2026	0.74	0.77	0.73	0.76	0.76	0.92%	11,213,738
Aug 5, 2026	0.73	0.77	0.72	0.76	0.76	5.14%	20,415,819
Aug 4, 2026	0.69	0.73	0.69	0.72	0.72	4.65%	12,147,668
Aug 3, 2026	0.71	0.72	0.69	0.69	0.69	-4.58%	16,314,900
Jul 31, 2026	0.74	0.76	0.72	0.72	0.72	5.26%	24,309,762
Jul 30, 2026	0.73	0.73	0.67	0.69	0.69	-6.68%	22,061,267
Jul 29, 2026	0.73	0.74	0.70	0.73	0.73	0.14%	18,446,536
Jul 28, 2026	0.77	0.78	0.72	0.73	0.73	-7.10%	18,082,310
Jul 27, 2026	0.77	0.79	0.76	0.79	0.79	0.25%	15,761,325
Jul 24, 2026	0.78	0.81	0.77	0.79	0.79	-1.38%	8,506,409
Jul 23, 2026	0.82	0.83	0.78	0.80	0.80	-2.80%	12,930,744
Jul 22, 2026	0.83	0.86	0.81	0.82	0.82	-1.79%	25,521,011
Jul 21, 2026	0.75	0.84	0.71	0.84	0.84	11.91%	25,861,506
Jul 20, 2026	0.76	0.80	0.72	0.75	0.75	-0.80%	21,195,162
Jul 17, 2026	0.84	0.84	0.75	0.75	0.75	-10.78%	25,302,818
Jul 16, 2026	0.89	0.90	0.83	0.84	0.84	-5.06%	22,296,147