SHA:589960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.84	0.85	0.84	0.85	0.85	0.96%	29,049,600
Sep 22, 2026	0.84	0.85	0.84	0.84	0.84	-0.12%	25,463,900
Sep 21, 2026	0.84	0.85	0.84	0.84	0.84	-0.71%	22,550,000
Sep 18, 2026	0.82	0.85	0.82	0.84	0.84	3.18%	26,133,500
Sep 17, 2026	0.82	0.82	0.81	0.82	0.82	-	36,778,700
Sep 16, 2026	0.80	0.82	0.79	0.82	0.82	2.25%	31,626,400
Sep 15, 2026	0.80	0.81	0.79	0.80	0.80	0.38%	29,264,300
Sep 14, 2026	0.80	0.80	0.78	0.80	0.80	0.89%	25,201,900
Sep 11, 2026	0.81	0.81	0.77	0.79	0.79	-2.83%	41,694,400
Sep 10, 2026	0.82	0.82	0.81	0.81	0.81	-1.09%	26,580,300
Sep 9, 2026	0.82	0.83	0.82	0.82	0.82	-	22,093,200
Sep 8, 2026	0.82	0.83	0.82	0.82	0.82	-0.24%	24,153,100
Sep 7, 2026	0.81	0.83	0.81	0.82	0.82	1.10%	29,473,800
Sep 4, 2026	0.83	0.84	0.81	0.82	0.82	-1.45%	37,033,700
Sep 3, 2026	0.83	0.84	0.82	0.83	0.83	-0.36%	29,406,900
Sep 2, 2026	0.85	0.85	0.83	0.83	0.83	-1.89%	31,262,200
Sep 1, 2026	0.86	0.86	0.84	0.85	0.85	-1.86%	22,574,500
Aug 31, 2026	0.88	0.88	0.85	0.86	0.86	-1.71%	34,057,900
Aug 28, 2026	0.88	0.89	0.87	0.88	0.88	-0.57%	20,101,400
Aug 27, 2026	0.88	0.88	0.86	0.88	0.88	0.68%	26,500,400
Aug 26, 2026	0.87	0.89	0.87	0.88	0.88	0.57%	27,761,700
Aug 25, 2026	0.88	0.88	0.85	0.87	0.87	-1.47%	47,682,500
Aug 24, 2026	0.89	0.91	0.87	0.88	0.88	-0.90%	52,013,200
Aug 21, 2026	0.88	0.90	0.87	0.89	0.89	1.25%	37,161,100
Aug 20, 2026	0.88	0.89	0.88	0.88	0.88	-0.11%	35,686,700
Aug 19, 2026	0.92	0.92	0.87	0.88	0.88	-5.36%	43,367,500
Aug 18, 2026	0.92	0.94	0.92	0.93	0.93	0.65%	40,002,100
Aug 17, 2026	0.89	0.93	0.89	0.93	0.93	4.04%	36,420,100
Aug 14, 2026	0.88	0.89	0.87	0.89	0.89	1.37%	31,733,100
Aug 13, 2026	0.91	0.91	0.88	0.88	0.88	-1.35%	35,723,900
Aug 12, 2026	0.89	0.90	0.87	0.89	0.89	1.83%	26,244,600
Aug 11, 2026	0.88	0.88	0.87	0.87	0.87	-0.68%	35,369,100
Aug 10, 2026	0.88	0.89	0.87	0.88	0.88	0.46%	37,855,200
Aug 7, 2026	0.86	0.88	0.85	0.88	0.88	2.10%	35,038,500
Aug 6, 2026	0.86	0.86	0.85	0.86	0.86	-0.46%	36,342,600
Aug 5, 2026	0.84	0.87	0.84	0.86	0.86	2.74%	33,379,300
Aug 4, 2026	0.82	0.84	0.82	0.84	0.84	1.82%	37,116,200
Aug 3, 2026	0.82	0.83	0.81	0.82	0.82	0.98%	34,005,700
Jul 31, 2026	0.83	0.84	0.81	0.82	0.82	1.49%	46,932,300
Jul 30, 2026	0.81	0.82	0.80	0.80	0.80	-1.47%	38,521,300
Jul 29, 2026	0.81	0.82	0.79	0.82	0.82	0.74%	36,314,200
Jul 28, 2026	0.82	0.84	0.81	0.81	0.81	-2.53%	28,808,100
Jul 27, 2026	0.80	0.83	0.80	0.83	0.83	3.75%	42,396,900
Jul 24, 2026	0.82	0.83	0.80	0.80	0.80	-3.73%	31,497,900
Jul 23, 2026	0.81	0.83	0.81	0.83	0.83	2.59%	41,510,500
Jul 22, 2026	0.81	0.83	0.81	0.81	0.81	-1.82%	43,584,700
Jul 21, 2026	0.78	0.83	0.76	0.83	0.83	5.63%	35,463,500
Jul 20, 2026	0.81	0.82	0.76	0.78	0.78	-3.46%	26,980,800
Jul 17, 2026	0.86	0.86	0.80	0.81	0.81	-5.48%	45,203,400
Jul 16, 2026	0.88	0.89	0.85	0.86	0.86	-3.16%	31,725,400