SHA:589630 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.79	0.80	0.78	0.79	0.79	0.38%	34,184,100
Sep 21, 2026	0.79	0.79	0.78	0.78	0.78	0.38%	31,485,100
Sep 18, 2026	0.77	0.79	0.77	0.78	0.78	3.31%	31,752,682
Sep 17, 2026	0.76	0.77	0.75	0.76	0.76	-0.26%	25,169,400
Sep 16, 2026	0.73	0.76	0.73	0.76	0.76	3.42%	38,760,825
Sep 15, 2026	0.73	0.75	0.72	0.73	0.73	0.83%	33,963,300
Sep 14, 2026	0.72	0.73	0.71	0.73	0.73	-0.41%	34,637,300
Sep 11, 2026	0.74	0.74	0.71	0.73	0.73	-1.49%	38,604,511
Sep 10, 2026	0.75	0.75	0.74	0.74	0.74	-0.80%	30,881,500
Sep 9, 2026	0.76	0.76	0.74	0.75	0.75	-0.80%	34,001,700
Sep 8, 2026	0.76	0.77	0.75	0.75	0.75	-0.92%	35,623,200
Sep 7, 2026	0.75	0.77	0.75	0.76	0.76	1.20%	34,639,500
Sep 4, 2026	0.76	0.78	0.74	0.75	0.75	-1.57%	34,375,500
Sep 3, 2026	0.77	0.77	0.76	0.76	0.76	-0.26%	30,292,600
Sep 2, 2026	0.77	0.77	0.76	0.76	0.76	-1.29%	33,264,300
Sep 1, 2026	0.79	0.79	0.77	0.77	0.77	-2.27%	28,414,800
Aug 31, 2026	0.78	0.79	0.76	0.79	0.79	1.80%	35,688,000
Aug 28, 2026	0.80	0.80	0.78	0.78	0.78	-1.52%	26,293,300
Aug 27, 2026	0.77	0.79	0.76	0.79	0.79	3.40%	35,895,300
Aug 26, 2026	0.76	0.77	0.75	0.76	0.76	0.66%	26,607,800
Aug 25, 2026	0.75	0.77	0.74	0.76	0.76	0.13%	29,043,500
Aug 24, 2026	0.79	0.79	0.75	0.76	0.76	-2.94%	34,310,600
Aug 21, 2026	0.78	0.79	0.77	0.78	0.78	-0.26%	29,614,000
Aug 20, 2026	0.79	0.80	0.78	0.78	0.78	-0.25%	67,307,400
Aug 19, 2026	0.83	0.83	0.78	0.79	0.79	-6.77%	37,336,300
Aug 18, 2026	0.84	0.84	0.82	0.84	0.84	0.24%	42,092,156
Aug 17, 2026	0.81	0.84	0.80	0.84	0.84	4.22%	35,854,600
Aug 14, 2026	0.81	0.81	0.79	0.81	0.81	0.37%	22,216,400
Aug 13, 2026	0.81	0.83	0.80	0.80	0.80	-0.62%	54,499,454
Aug 12, 2026	0.80	0.82	0.79	0.81	0.81	1.38%	33,011,300
Aug 11, 2026	0.80	0.81	0.79	0.80	0.80	-1.12%	31,186,600
Aug 10, 2026	0.81	0.81	0.79	0.81	0.81	-0.12%	24,844,000
Aug 7, 2026	0.78	0.81	0.77	0.81	0.81	3.59%	34,229,100
Aug 6, 2026	0.79	0.79	0.76	0.78	0.78	0.91%	21,751,300
Aug 5, 2026	0.74	0.78	0.74	0.77	0.77	4.61%	26,243,600
Aug 4, 2026	0.71	0.74	0.71	0.74	0.74	4.53%	31,232,500
Aug 3, 2026	0.73	0.73	0.70	0.71	0.71	-3.16%	65,008,000
Jul 31, 2026	0.73	0.77	0.73	0.73	0.73	3.70%	27,551,600
Jul 30, 2026	0.75	0.75	0.70	0.70	0.70	-5.89%	29,359,600
Jul 29, 2026	0.74	0.76	0.72	0.75	0.75	-0.53%	32,519,300
Jul 28, 2026	0.79	0.80	0.74	0.75	0.75	-5.53%	16,606,600
Jul 27, 2026	0.77	0.80	0.75	0.80	0.80	2.71%	25,005,200
Jul 24, 2026	0.78	0.79	0.76	0.77	0.77	-0.64%	22,997,600
Jul 23, 2026	0.80	0.81	0.77	0.78	0.78	-2.75%	40,234,000
Jul 22, 2026	0.81	0.83	0.80	0.80	0.80	-1.60%	35,540,700
Jul 21, 2026	0.75	0.81	0.72	0.81	0.81	7.81%	40,885,700
Jul 20, 2026	0.78	0.80	0.73	0.76	0.76	-2.20%	50,275,900
Jul 17, 2026	0.82	0.84	0.77	0.77	0.77	-8.20%	62,521,300
Jul 16, 2026	0.86	0.88	0.83	0.84	0.84	-3.22%	27,887,800
Jul 15, 2026	0.90	0.91	0.87	0.87	0.87	-3.34%	44,313,800