SHA:589460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	1.01	1.04	1.01	1.03	1.03	1.77%	34,276,485
Sep 22, 2026	1.02	1.03	1.01	1.02	1.02	0.50%	43,196,149
Sep 21, 2026	1.00	1.01	1.00	1.01	1.01	1.20%	50,819,809
Sep 18, 2026	0.98	1.00	0.98	1.00	1.00	3.31%	29,708,935
Sep 17, 2026	0.96	0.98	0.96	0.97	0.97	-0.10%	13,016,665
Sep 16, 2026	0.94	0.97	0.94	0.97	0.97	2.76%	18,903,682
Sep 15, 2026	0.94	0.96	0.93	0.94	0.94	0.21%	11,913,718
Sep 14, 2026	0.92	0.94	0.91	0.94	0.94	1.95%	20,642,617
Sep 11, 2026	0.94	0.94	0.90	0.92	0.92	-2.75%	21,394,907
Sep 10, 2026	0.96	0.96	0.94	0.95	0.95	-1.15%	14,621,420
Sep 9, 2026	0.96	0.97	0.95	0.96	0.96	0.21%	10,636,019
Sep 8, 2026	0.96	0.97	0.95	0.96	0.96	-0.21%	12,423,756
Sep 7, 2026	0.94	0.97	0.94	0.96	0.96	2.79%	22,319,276
Sep 4, 2026	0.96	0.97	0.93	0.93	0.93	-2.51%	20,438,313
Sep 3, 2026	0.96	0.96	0.94	0.96	0.96	0.42%	11,344,626
Sep 2, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	12,879,669
Sep 1, 2026	0.98	0.98	0.96	0.96	0.96	-2.24%	8,671,901
Aug 31, 2026	0.96	0.99	0.95	0.98	0.98	1.23%	8,869,197
Aug 28, 2026	0.98	1.00	0.97	0.97	0.97	-1.52%	15,833,645
Aug 27, 2026	0.95	0.99	0.95	0.99	0.99	3.46%	19,186,193
Aug 26, 2026	0.95	0.96	0.94	0.95	0.95	-0.21%	10,331,574
Aug 25, 2026	0.95	0.96	0.92	0.96	0.96	0.10%	9,986,751
Aug 24, 2026	0.98	0.98	0.94	0.96	0.96	-2.55%	16,727,392