SHA:589720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.92	0.94	0.91	0.93	0.93	0.33%	760,282,159
Sep 21, 2026	0.89	0.93	0.89	0.92	0.92	5.01%	1,109,225,887
Sep 18, 2026	0.87	0.89	0.87	0.88	0.88	2.09%	726,840,234
Sep 17, 2026	0.85	0.87	0.85	0.86	0.86	0.58%	514,893,772
Sep 16, 2026	0.84	0.86	0.84	0.86	0.86	1.18%	487,075,826
Sep 15, 2026	0.85	0.86	0.85	0.85	0.85	-1.40%	370,584,397
Sep 14, 2026	0.82	0.86	0.82	0.86	0.86	3.87%	705,703,403
Sep 11, 2026	0.85	0.85	0.82	0.83	0.83	-2.94%	638,060,980
Sep 10, 2026	0.86	0.87	0.85	0.85	0.85	-1.85%	477,067,941
Sep 9, 2026	0.88	0.89	0.86	0.87	0.87	-2.36%	591,711,473
Sep 8, 2026	0.88	0.90	0.87	0.89	0.89	0.45%	699,764,417
Sep 7, 2026	0.89	0.89	0.88	0.88	0.88	-0.90%	418,147,900
Sep 4, 2026	0.90	0.91	0.89	0.89	0.89	-1.00%	581,419,080
Sep 3, 2026	0.88	0.91	0.88	0.90	0.90	1.81%	661,311,661
Sep 2, 2026	0.89	0.90	0.88	0.89	0.89	-0.45%	712,966,290
Sep 1, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	551,448,244
Aug 31, 2026	0.90	0.90	0.88	0.90	0.90	-1.21%	684,600,894
Aug 28, 2026	0.93	0.93	0.91	0.91	0.91	-2.15%	612,345,393
Aug 27, 2026	0.92	0.93	0.90	0.93	0.93	0.76%	739,459,485
Aug 26, 2026	0.92	0.94	0.92	0.92	0.92	0.65%	864,448,308
Aug 25, 2026	0.90	0.92	0.89	0.92	0.92	1.55%	858,380,615
Aug 24, 2026	0.95	0.96	0.90	0.90	0.90	-5.45%	1,146,440,378
Aug 21, 2026	0.98	0.98	0.94	0.96	0.96	-4.69%	1,301,708,660
Aug 20, 2026	0.98	1.02	0.97	1.00	1.00	6.14%	1,639,695,649
Aug 19, 2026	0.97	0.98	0.94	0.94	0.94	-2.98%	1,032,193,100
Aug 18, 2026	0.98	0.99	0.96	0.97	0.97	-0.61%	1,099,089,401
Aug 17, 2026	0.97	0.99	0.96	0.98	0.98	-0.10%	1,105,480,435
Aug 14, 2026	0.98	1.00	0.96	0.98	0.98	-0.41%	1,379,389,370
Aug 13, 2026	0.95	1.02	0.95	0.98	0.98	2.18%	1,533,085,501
Aug 12, 2026	0.96	0.99	0.96	0.96	0.96	-0.62%	955,992,403
Aug 11, 2026	0.94	1.00	0.94	0.97	0.97	1.15%	1,446,803,823
Aug 10, 2026	0.97	0.99	0.94	0.96	0.96	0.63%	1,639,333,451
Aug 7, 2026	0.87	0.95	0.87	0.95	0.95	8.55%	1,430,470,186
Aug 6, 2026	0.90	0.90	0.86	0.88	0.88	-0.34%	673,975,569
Aug 5, 2026	0.85	0.88	0.85	0.88	0.88	3.04%	734,345,625
Aug 4, 2026	0.84	0.86	0.84	0.85	0.85	3.26%	707,294,962
Aug 3, 2026	0.85	0.87	0.82	0.83	0.83	-3.27%	613,794,752
Jul 31, 2026	0.86	0.88	0.85	0.86	0.86	0.35%	657,743,612
Jul 30, 2026	0.89	0.89	0.85	0.85	0.85	-4.70%	885,120,309
Jul 29, 2026	0.89	0.90	0.87	0.89	0.89	1.13%	735,288,342
Jul 28, 2026	0.91	0.92	0.88	0.88	0.88	-4.23%	835,143,844
Jul 27, 2026	0.89	0.94	0.89	0.92	0.92	2.56%	842,827,620
Jul 24, 2026	0.93	0.94	0.90	0.90	0.90	-4.26%	946,960,600
Jul 23, 2026	0.95	0.97	0.93	0.94	0.94	-1.26%	897,259,654
Jul 22, 2026	0.94	0.99	0.94	0.95	0.95	-0.10%	1,276,674,257
Jul 21, 2026	0.92	0.95	0.89	0.95	0.95	2.25%	1,108,289,929
Jul 20, 2026	0.89	0.94	0.89	0.93	0.93	3.90%	1,295,656,339
Jul 17, 2026	0.97	0.98	0.89	0.90	0.90	-8.66%	1,700,399,431
Jul 16, 2026	0.98	1.01	0.95	0.98	0.98	-1.41%	1,609,930,571
Jul 15, 2026	0.95	1.04	0.95	1.00	1.00	4.51%	1,817,846,039