SHA:501186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.82	0.82	0.81	0.81	0.81	-1.09%	13,500
Sep 22, 2026	0.82	0.82	0.82	0.82	0.82	0.37%	6,700
Sep 21, 2026	0.82	0.82	0.82	0.82	0.82	-0.36%	8,200
Sep 18, 2026	0.82	0.82	0.82	0.82	0.82	1.35%	2,800
Sep 17, 2026	0.81	0.81	0.81	0.81	0.81	-0.73%	7,545
Sep 16, 2026	0.81	0.82	0.81	0.82	0.82	1.11%	7,500
Sep 15, 2026	0.82	0.82	0.81	0.81	0.81	-0.86%	6,100
Sep 14, 2026	0.82	0.82	0.82	0.82	0.82	-0.12%	2,300
Sep 11, 2026	0.82	0.82	0.81	0.82	0.82	-0.85%	4,494
Sep 10, 2026	0.83	0.83	0.82	0.82	0.82	-	2,294
Sep 9, 2026	0.82	0.82	0.82	0.82	0.82	0.24%	400
Sep 8, 2026	0.82	0.82	0.82	0.82	0.82	-0.96%	1,100
Sep 7, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	3,700
Sep 4, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	12,143
Sep 3, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Sep 2, 2026	0.83	0.83	0.83	0.83	0.83	-0.95%	100
Sep 1, 2026	0.84	0.84	0.84	0.84	0.84	0.36%	800
Aug 31, 2026	0.83	0.84	0.83	0.84	0.84	0.85%	32,800
Aug 28, 2026	0.84	0.84	0.83	0.83	0.83	-0.36%	28,100
Aug 27, 2026	0.83	0.83	0.83	0.83	0.83	0.97%	25,787
Aug 26, 2026	0.82	0.82	0.82	0.82	0.82	0.37%	100
Aug 25, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Aug 24, 2026	0.82	0.82	0.82	0.82	0.82	-0.85%	1,000
Aug 21, 2026	0.82	0.83	0.82	0.83	0.83	0.98%	6,500
Aug 20, 2026	0.82	0.82	0.82	0.82	0.82	0.37%	10,000
Aug 19, 2026	0.82	0.82	0.82	0.82	0.82	-0.49%	10,100
Aug 18, 2026	0.82	0.82	0.82	0.82	0.82	-0.85%	6,100
Aug 17, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	11,600
Aug 14, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Aug 13, 2026	0.82	0.82	0.82	0.82	0.82	0.12%	19,995
Aug 12, 2026	0.82	0.82	0.81	0.82	0.82	0.49%	41,605
Aug 11, 2026	0.82	0.82	0.82	0.82	0.82	0.25%	61,270
Aug 10, 2026	0.82	0.82	0.81	0.82	0.82	0.25%	10,000
Aug 7, 2026	0.81	0.81	0.81	0.81	0.81	0.87%	170,200
Aug 6, 2026	0.80	0.81	0.80	0.81	0.81	-0.49%	40,900
Aug 5, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 4, 2026	0.81	0.81	0.81	0.81	0.81	-0.12%	2,000
Aug 3, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 31, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	19,200
Jul 30, 2026	0.80	0.81	0.80	0.81	0.81	0.12%	59,996
Jul 29, 2026	0.79	0.81	0.78	0.81	0.81	1.39%	5,800
Jul 28, 2026	0.79	0.79	0.79	0.79	0.79	-0.75%	4,970
Jul 27, 2026	0.80	0.80	0.80	0.80	0.80	-0.12%	20,000
Jul 24, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 23, 2026	0.80	0.80	0.80	0.80	0.80	-0.25%	72,342
Jul 22, 2026	0.81	0.81	0.80	0.80	0.80	-1.95%	7,100
Jul 21, 2026	0.79	0.82	0.79	0.82	0.82	4.73%	32,087
Jul 20, 2026	0.78	0.78	0.78	0.78	0.78	-	1,300
Jul 17, 2026	0.78	0.78	0.78	0.78	0.78	-2.13%	1,000
Jul 16, 2026	0.80	0.80	0.80	0.80	0.80	-	-