SHA:502023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	1.93	1.93	1.91	1.92	1.92	-0.31%	15,600
Apr 16, 2026	1.89	1.93	1.89	1.93	1.93	1.96%	72,200
Apr 15, 2026	1.90	1.91	1.87	1.89	1.89	-0.26%	37,002
Apr 14, 2026	1.90	1.92	1.88	1.89	1.89	-1.56%	54,627
Apr 13, 2026	1.90	1.92	1.89	1.92	1.92	1.48%	44,890
Apr 10, 2026	1.89	1.90	1.87	1.90	1.90	0.48%	23,400
Apr 9, 2026	1.88	1.90	1.88	1.89	1.89	1.02%	54,720
Apr 8, 2026	1.83	1.90	1.83	1.87	1.87	1.36%	62,643
Apr 7, 2026	1.82	1.85	1.82	1.84	1.84	0.16%	32,243
Apr 3, 2026	1.86	1.86	1.83	1.84	1.84	-0.43%	23,800
Apr 2, 2026	1.83	1.86	1.83	1.85	1.85	-1.18%	23,400
Apr 1, 2026	1.86	1.88	1.86	1.87	1.87	0.81%	16,437
Mar 31, 2026	1.85	1.91	1.85	1.86	1.86	-1.33%	27,000
Mar 30, 2026	1.87	1.88	1.85	1.88	1.88	0.43%	25,400
Mar 27, 2026	1.84	1.88	1.84	1.87	1.87	2.13%	14,954
Mar 26, 2026	1.81	1.91	1.81	1.83	1.83	-0.87%	11,396
Mar 25, 2026	1.83	1.86	1.83	1.85	1.85	1.04%	38,300
Mar 24, 2026	1.77	1.84	1.72	1.83	1.83	3.57%	66,894
Mar 23, 2026	1.80	1.84	1.76	1.77	1.77	-3.86%	64,094
Mar 20, 2026	1.86	1.87	1.84	1.84	1.84	-1.08%	56,511
Mar 19, 2026	1.91	1.91	1.85	1.86	1.86	-4.18%	56,281
Mar 18, 2026	1.95	1.95	1.91	1.94	1.94	-0.67%	81,600
Mar 17, 2026	2.00	2.00	1.95	1.95	1.95	-0.61%	119,118
Mar 16, 2026	2.04	2.04	1.95	1.96	1.96	-3.91%	102,867
Mar 13, 2026	2.05	2.08	2.04	2.04	2.04	-0.34%	57,067
Mar 12, 2026	2.03	2.06	2.03	2.05	2.05	-	47,600
Mar 11, 2026	2.05	2.05	2.03	2.05	2.05	-	43,000
Mar 10, 2026	2.04	2.06	2.04	2.05	2.05	0.49%	76,300
Mar 9, 2026	2.05	2.07	2.00	2.04	2.04	-1.50%	60,967
Mar 6, 2026	2.04	2.07	2.04	2.07	2.07	0.39%	88,756
Mar 5, 2026	2.04	2.09	2.04	2.06	2.06	1.47%	45,268
Mar 4, 2026	2.05	2.09	2.03	2.03	2.03	-1.12%	161,698
Mar 3, 2026	2.14	2.15	2.06	2.06	2.06	-3.79%	153,781
Mar 2, 2026	2.13	2.14	2.06	2.14	2.14	0.33%	226,718
Feb 27, 2026	2.06	2.17	2.04	2.13	2.13	3.55%	313,216
Feb 26, 2026	2.04	2.06	2.02	2.06	2.06	1.43%	232,322
Feb 25, 2026	1.96	2.06	1.95	2.03	2.03	3.52%	330,028
Feb 24, 2026	1.93	1.99	1.92	1.96	1.96	2.35%	145,324
Feb 13, 2026	1.94	1.95	1.92	1.92	1.92	-2.25%	92,723
Feb 12, 2026	1.95	1.96	1.93	1.96	1.96	0.46%	117,384
Feb 11, 2026	1.92	1.96	1.91	1.95	1.95	2.09%	181,702
Feb 10, 2026	1.92	1.92	1.90	1.91	1.91	-	78,539
Feb 9, 2026	1.88	1.92	1.88	1.91	1.91	1.65%	63,255
Feb 6, 2026	1.88	1.90	1.86	1.88	1.88	-0.79%	61,931
Feb 5, 2026	1.93	1.93	1.87	1.89	1.89	-1.66%	77,783
Feb 4, 2026	1.91	1.93	1.88	1.93	1.93	1.48%	241,120
Feb 3, 2026	1.80	1.90	1.80	1.90	1.90	1.82%	225,817
Feb 2, 2026	1.95	1.96	1.83	1.86	1.86	-5.19%	182,345
Jan 30, 2026	2.01	2.01	1.92	1.97	1.97	-1.99%	303,254
Jan 29, 2026	2.00	2.02	1.98	2.01	2.01	1.06%	305,755