SHA:589520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.61	0.62	0.61	0.61	0.61	-0.49%	37,492,300
Sep 22, 2026	0.61	0.62	0.61	0.61	0.61	3.04%	79,136,732
Sep 21, 2026	0.59	0.60	0.59	0.59	0.59	1.19%	56,841,700
Sep 18, 2026	0.58	0.59	0.58	0.59	0.59	3.17%	81,191,213
Sep 17, 2026	0.57	0.58	0.57	0.57	0.57	-0.35%	38,094,393
Sep 16, 2026	0.55	0.57	0.55	0.57	0.57	3.07%	52,815,600
Sep 15, 2026	0.55	0.56	0.55	0.55	0.55	0.91%	43,335,158
Sep 14, 2026	0.55	0.55	0.54	0.55	0.55	-0.90%	34,995,300
Sep 11, 2026	0.56	0.56	0.54	0.55	0.55	-1.43%	79,595,900
Sep 10, 2026	0.57	0.57	0.56	0.56	0.56	-1.58%	51,704,245
Sep 9, 2026	0.58	0.58	0.57	0.57	0.57	-1.04%	38,264,500
Sep 8, 2026	0.58	0.59	0.57	0.58	0.58	-1.37%	52,066,100
Sep 7, 2026	0.58	0.59	0.57	0.58	0.58	1.04%	43,235,400
Sep 4, 2026	0.59	0.60	0.57	0.58	0.58	-1.70%	54,018,600
Sep 3, 2026	0.59	0.60	0.58	0.59	0.59	-0.17%	29,598,400
Sep 2, 2026	0.59	0.60	0.58	0.59	0.59	-2.00%	36,629,700
Sep 1, 2026	0.61	0.61	0.60	0.60	0.60	-1.31%	34,868,898
Aug 31, 2026	0.58	0.61	0.58	0.61	0.61	3.57%	56,399,002
Aug 28, 2026	0.60	0.61	0.59	0.59	0.59	-1.18%	49,160,200
Aug 27, 2026	0.57	0.60	0.57	0.60	0.60	4.20%	74,878,900
Aug 26, 2026	0.57	0.57	0.56	0.57	0.57	0.71%	38,042,032
Aug 25, 2026	0.55	0.57	0.55	0.57	0.57	1.61%	55,965,323
Aug 24, 2026	0.59	0.59	0.55	0.56	0.56	-4.45%	81,560,700
Aug 21, 2026	0.58	0.59	0.58	0.58	0.58	-0.17%	35,821,545
Aug 20, 2026	0.60	0.60	0.58	0.59	0.59	-1.35%	43,837,800
Aug 19, 2026	0.63	0.63	0.59	0.59	0.59	-7.34%	86,690,200
Aug 18, 2026	0.64	0.64	0.63	0.64	0.64	-1.08%	41,527,600
Aug 17, 2026	0.62	0.65	0.62	0.65	0.65	3.85%	54,546,800
Aug 14, 2026	0.63	0.63	0.61	0.62	0.62	-	39,346,700
Aug 13, 2026	0.64	0.65	0.62	0.62	0.62	-1.42%	55,002,400
Aug 12, 2026	0.63	0.64	0.62	0.63	0.63	0.64%	32,823,400
Aug 11, 2026	0.62	0.64	0.62	0.63	0.63	-0.16%	39,374,900
Aug 10, 2026	0.64	0.64	0.62	0.63	0.63	-2.18%	52,842,900
Aug 7, 2026	0.63	0.65	0.62	0.64	0.64	1.58%	47,268,000
Aug 6, 2026	0.62	0.64	0.62	0.63	0.63	-0.16%	52,360,523
Aug 5, 2026	0.61	0.64	0.61	0.63	0.63	3.43%	60,149,041
Aug 4, 2026	0.59	0.62	0.59	0.61	0.61	4.79%	59,816,000
Aug 3, 2026	0.60	0.61	0.58	0.59	0.59	-2.99%	55,507,300
Jul 31, 2026	0.59	0.62	0.59	0.60	0.60	6.73%	82,013,700
Jul 30, 2026	0.59	0.60	0.56	0.57	0.57	-5.36%	74,355,200
Jul 29, 2026	0.60	0.60	0.57	0.60	0.60	-0.33%	85,648,600
Jul 28, 2026	0.62	0.62	0.59	0.60	0.60	-4.77%	92,756,800
Jul 27, 2026	0.62	0.63	0.60	0.63	0.63	1.29%	52,414,700
Jul 24, 2026	0.62	0.64	0.62	0.62	0.62	-0.64%	70,760,100
Jul 23, 2026	0.65	0.65	0.62	0.63	0.63	-3.40%	90,586,100
Jul 22, 2026	0.65	0.67	0.64	0.65	0.65	-1.67%	99,006,200
Jul 21, 2026	0.62	0.66	0.59	0.66	0.66	6.99%	96,337,800
Jul 20, 2026	0.62	0.63	0.59	0.62	0.62	1.15%	90,162,629
Jul 17, 2026	0.66	0.67	0.61	0.61	0.61	-8.57%	196,784,900
Jul 16, 2026	0.68	0.70	0.66	0.67	0.67	-2.92%	108,621,900