SHA:501046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.17	11.17	10.59	10.67	10.67	-3.57%	2,466,034
Sep 21, 2026	11.28	11.40	11.01	11.06	11.06	-0.80%	1,645,010
Sep 18, 2026	11.40	11.42	10.98	11.15	11.15	0.26%	2,500,715
Sep 17, 2026	11.50	11.50	11.10	11.12	11.12	-4.48%	2,125,951
Sep 16, 2026	11.56	11.70	11.51	11.64	11.64	1.82%	2,267,975
Sep 15, 2026	11.50	11.69	11.35	11.43	11.43	0.73%	1,658,562
Sep 14, 2026	11.40	11.58	11.35	11.35	11.35	0.01%	1,669,811
Sep 11, 2026	10.50	11.35	10.43	11.35	11.35	2.91%	2,517,314
Sep 10, 2026	11.12	11.25	10.94	11.03	11.03	-0.83%	1,200,571
Sep 9, 2026	11.26	11.35	11.02	11.12	11.12	-0.31%	1,753,800
Sep 8, 2026	11.30	11.53	11.00	11.16	11.16	1.23%	2,210,843
Sep 7, 2026	10.99	11.10	10.83	11.02	11.02	4.55%	1,406,244
Sep 4, 2026	10.72	10.72	10.02	10.54	10.54	-1.66%	1,685,534
Sep 3, 2026	10.60	10.82	10.33	10.72	10.72	0.98%	1,639,509
Sep 2, 2026	10.88	10.90	10.59	10.61	10.61	-4.54%	1,714,452
Sep 1, 2026	11.09	11.41	10.98	11.12	11.12	-4.93%	2,489,316
Aug 31, 2026	11.50	12.00	11.46	11.70	11.70	-4.51%	1,056,592
Aug 28, 2026	12.25	12.25	12.25	12.25	12.25	-	-
Aug 27, 2026	12.40	12.45	12.07	12.25	12.25	3.36%	1,685,853
Aug 26, 2026	11.21	12.10	11.00	11.85	11.85	3.89%	1,821,592
Aug 25, 2026	11.79	11.79	11.22	11.41	11.41	-3.29%	809,637
Aug 24, 2026	11.00	11.81	10.80	11.79	11.79	-1.44%	2,855,335
Aug 21, 2026	12.60	12.66	11.65	11.97	11.97	-2.08%	2,999,068
Aug 20, 2026	12.78	13.11	11.80	12.22	12.22	-4.40%	2,308,458
Aug 19, 2026	12.81	13.49	12.78	12.78	12.78	-10.00%	1,191,400
Aug 18, 2026	14.20	14.20	14.20	14.20	14.20	-	-
Aug 17, 2026	13.92	14.67	13.92	14.20	14.20	2.04%	2,416,356
Aug 14, 2026	13.92	13.92	13.92	13.92	13.92	-	-
Aug 13, 2026	14.00	14.17	13.30	13.92	13.92	6.89%	2,608,254
Aug 12, 2026	13.02	13.02	13.02	13.02	13.02	-	-
Aug 11, 2026	12.07	13.15	12.07	13.02	13.02	7.84%	2,510,120
Aug 10, 2026	11.50	12.60	10.89	12.07	12.07	1.51%	2,536,531
Aug 7, 2026	11.30	11.90	11.23	11.89	11.89	9.42%	2,459,131
Aug 6, 2026	9.45	10.87	9.45	10.87	10.87	10.00%	4,527,463
Aug 5, 2026	9.11	10.00	9.11	9.88	9.88	8.50%	3,106,487
Aug 4, 2026	8.48	9.12	8.48	9.11	9.11	6.95%	2,887,302
Aug 3, 2026	8.71	8.80	8.41	8.52	8.52	-6.08%	1,728,816
Jul 31, 2026	9.55	9.55	9.04	9.07	9.07	4.15%	3,346,934
Jul 30, 2026	8.48	9.39	8.31	8.71	8.71	-5.57%	2,828,100
Jul 29, 2026	8.57	9.46	8.40	9.22	9.22	4.77%	3,160,101
Jul 28, 2026	8.53	9.11	8.53	8.80	8.80	-4.54%	3,224,397
Jul 27, 2026	8.24	9.24	8.02	9.22	9.22	9.71%	3,425,063
Jul 24, 2026	8.66	8.89	8.39	8.40	8.40	-6.80%	2,551,497
Jul 23, 2026	9.55	9.70	8.91	9.02	9.02	-4.25%	3,099,629
Jul 22, 2026	10.39	10.56	9.36	9.42	9.42	-9.35%	3,701,204
Jul 21, 2026	9.10	10.56	8.66	10.39	10.39	7.94%	5,118,544
Jul 20, 2026	10.72	11.00	9.62	9.62	9.62	-10.00%	3,091,360
Jul 17, 2026	11.30	11.50	10.69	10.69	10.69	-10.00%	2,639,982
Jul 16, 2026	12.02	13.00	11.78	11.88	11.88	-9.17%	2,849,192
Jul 15, 2026	13.08	13.08	13.08	13.08	13.08	-	-