SHA:589410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.86	0.86	0.85	0.85	0.85	-0.93%	6,458,203
Sep 22, 2026	0.85	0.87	0.85	0.86	0.86	3.25%	16,410,337
Sep 21, 2026	0.83	0.84	0.82	0.83	0.83	0.85%	6,613,833
Sep 18, 2026	0.80	0.83	0.80	0.82	0.82	3.52%	10,653,442
Sep 17, 2026	0.79	0.81	0.79	0.80	0.80	-0.63%	12,181,817
Sep 16, 2026	0.78	0.80	0.77	0.80	0.80	3.09%	26,583,255
Sep 15, 2026	0.76	0.79	0.76	0.78	0.78	1.17%	8,620,939
Sep 14, 2026	0.77	0.77	0.76	0.77	0.77	-1.03%	5,578,579
Sep 11, 2026	0.78	0.78	0.76	0.78	0.78	-1.40%	7,846,720
Sep 10, 2026	0.79	0.80	0.78	0.79	0.79	-1.38%	6,738,926
Sep 9, 2026	0.81	0.81	0.79	0.80	0.80	-0.99%	7,127,612
Sep 8, 2026	0.82	0.82	0.80	0.81	0.81	-1.35%	5,584,987
Sep 7, 2026	0.82	0.82	0.80	0.82	0.82	0.74%	8,714,012
Sep 4, 2026	0.83	0.84	0.80	0.81	0.81	-1.46%	6,551,630
Sep 3, 2026	0.83	0.84	0.81	0.82	0.82	-0.48%	7,678,902
Sep 2, 2026	0.83	0.84	0.82	0.83	0.83	-1.78%	5,150,000
Sep 1, 2026	0.85	0.85	0.84	0.84	0.84	-1.29%	3,922,704
Aug 31, 2026	0.81	0.85	0.80	0.85	0.85	3.40%	8,248,237
Aug 28, 2026	0.83	0.85	0.82	0.82	0.82	-0.96%	9,615,065
Aug 27, 2026	0.80	0.83	0.80	0.83	0.83	4.26%	10,240,205
Aug 26, 2026	0.79	0.80	0.79	0.80	0.80	0.76%	5,122,140
Aug 25, 2026	0.77	0.80	0.77	0.79	0.79	1.41%	10,115,105
Aug 24, 2026	0.82	0.82	0.77	0.78	0.78	-4.52%	12,829,521
Aug 21, 2026	0.82	0.83	0.81	0.82	0.82	-	7,172,413
Aug 20, 2026	0.84	0.84	0.81	0.82	0.82	-1.45%	10,790,013
Aug 19, 2026	0.88	0.88	0.83	0.83	0.83	-6.95%	17,554,604
Aug 18, 2026	0.90	0.90	0.88	0.89	0.89	-0.89%	8,442,312
Aug 17, 2026	0.88	0.90	0.87	0.90	0.90	3.81%	14,159,453
Aug 14, 2026	0.87	0.88	0.86	0.87	0.87	-0.23%	8,497,782
Aug 13, 2026	0.89	0.90	0.87	0.87	0.87	-1.59%	9,073,220
Aug 12, 2026	0.88	0.89	0.87	0.88	0.88	0.91%	7,651,607
Aug 11, 2026	0.87	0.89	0.85	0.88	0.88	-0.23%	3,845,311
Aug 10, 2026	0.89	0.90	0.87	0.88	0.88	-2.23%	10,473,342
Aug 7, 2026	0.88	0.90	0.87	0.90	0.90	1.82%	9,480,529
Aug 6, 2026	0.87	0.89	0.86	0.88	0.88	-0.34%	7,267,212
Aug 5, 2026	0.86	0.89	0.86	0.88	0.88	3.39%	16,235,851
Aug 4, 2026	0.83	0.86	0.82	0.86	0.86	4.91%	16,263,228
Aug 3, 2026	0.84	0.85	0.82	0.82	0.82	-2.74%	12,242,251
Jul 31, 2026	0.83	0.86	0.83	0.84	0.84	6.35%	20,592,015
Jul 30, 2026	0.83	0.83	0.78	0.79	0.79	-5.52%	13,821,156
Jul 29, 2026	0.84	0.84	0.80	0.83	0.83	-0.36%	13,892,681
Jul 28, 2026	0.87	0.87	0.83	0.84	0.84	-4.67%	10,631,066
Jul 27, 2026	0.87	0.89	0.84	0.88	0.88	1.62%	6,864,009
Jul 24, 2026	0.87	0.89	0.86	0.86	0.86	-1.03%	11,447,091
Jul 23, 2026	0.92	0.92	0.87	0.87	0.87	-3.64%	15,392,524
Jul 22, 2026	0.91	0.94	0.89	0.91	0.91	-0.88%	19,551,070
Jul 21, 2026	0.88	0.92	0.83	0.91	0.91	6.90%	22,889,172
Jul 20, 2026	0.87	0.89	0.82	0.86	0.86	1.06%	20,101,472
Jul 17, 2026	0.93	0.94	0.84	0.85	0.85	-8.84%	22,337,852