SHA:502056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.70	0.70	0.69	0.69	0.69	0.43%	187,200
Sep 22, 2026	0.69	0.70	0.69	0.69	0.69	0.14%	210,028
Sep 21, 2026	0.68	0.69	0.68	0.69	0.69	2.22%	272,100
Sep 18, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	208,325
Sep 17, 2026	0.67	0.67	0.67	0.67	0.67	0.60%	210,366
Sep 16, 2026	0.67	0.67	0.66	0.67	0.67	0.45%	106,300
Sep 15, 2026	0.67	0.67	0.66	0.66	0.66	-0.45%	43,500
Sep 14, 2026	0.65	0.67	0.65	0.67	0.67	1.52%	328,721
Sep 11, 2026	0.66	0.66	0.65	0.66	0.66	-1.65%	237,006
Sep 10, 2026	0.67	0.67	0.66	0.67	0.67	-0.74%	92,600
Sep 9, 2026	0.67	0.68	0.67	0.67	0.67	-1.03%	25,600
Sep 8, 2026	0.67	0.68	0.67	0.68	0.68	1.34%	70,100
Sep 7, 2026	0.67	0.67	0.67	0.67	0.67	-0.45%	95,837
Sep 4, 2026	0.68	0.68	0.67	0.67	0.67	-0.30%	63,200
Sep 3, 2026	0.67	0.68	0.67	0.68	0.68	0.45%	35,128
Sep 2, 2026	0.67	0.67	0.67	0.67	0.67	-0.88%	38,937
Sep 1, 2026	0.67	0.68	0.67	0.68	0.68	-	34,800
Aug 31, 2026	0.67	0.68	0.67	0.68	0.68	0.15%	137,700
Aug 28, 2026	0.68	0.69	0.68	0.68	0.68	-1.46%	329,800
Aug 27, 2026	0.68	0.69	0.68	0.69	0.69	0.59%	56,562
Aug 26, 2026	0.69	0.69	0.68	0.68	0.68	-1.01%	304,061
Aug 25, 2026	0.67	0.69	0.67	0.69	0.69	2.53%	293,800
Aug 24, 2026	0.69	0.69	0.67	0.67	0.67	-2.60%	545,023
Aug 21, 2026	0.70	0.70	0.69	0.69	0.69	-2.81%	582,300
Aug 20, 2026	0.69	0.72	0.69	0.71	0.71	4.41%	964,756
Aug 19, 2026	0.70	0.70	0.68	0.68	0.68	-2.58%	446,400
Aug 18, 2026	0.69	0.70	0.69	0.70	0.70	0.43%	245,900
Aug 17, 2026	0.69	0.70	0.69	0.70	0.70	-	146,100
Aug 14, 2026	0.70	0.71	0.69	0.70	0.70	-1.28%	313,111
Aug 13, 2026	0.69	0.71	0.69	0.71	0.71	1.44%	624,712
Aug 12, 2026	0.70	0.70	0.69	0.70	0.70	-0.14%	267,434
Aug 11, 2026	0.70	0.71	0.69	0.70	0.70	-	398,037
Aug 10, 2026	0.69	0.71	0.69	0.70	0.70	2.05%	696,629
Aug 7, 2026	0.66	0.68	0.66	0.68	0.68	3.65%	846,437
Aug 6, 2026	0.67	0.67	0.66	0.66	0.66	-1.64%	309,900
Aug 5, 2026	0.67	0.67	0.66	0.67	0.67	1.06%	452,251
Aug 4, 2026	0.66	0.67	0.66	0.66	0.66	1.85%	457,449
Aug 3, 2026	0.65	0.66	0.65	0.65	0.65	-0.61%	113,000
Jul 31, 2026	0.64	0.66	0.64	0.65	0.65	1.08%	180,957
Jul 30, 2026	0.64	0.65	0.64	0.65	0.65	0.31%	238,361
Jul 29, 2026	0.64	0.65	0.63	0.65	0.65	1.90%	293,400
Jul 28, 2026	0.63	0.64	0.63	0.63	0.63	-0.63%	40,000
Jul 27, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	118,900
Jul 24, 2026	0.64	0.64	0.62	0.63	0.63	-2.49%	171,200
Jul 23, 2026	0.64	0.65	0.64	0.64	0.64	-0.77%	148,600
Jul 22, 2026	0.64	0.65	0.64	0.65	0.65	-	375,200
Jul 21, 2026	0.64	0.65	0.63	0.65	0.65	0.78%	380,200
Jul 20, 2026	0.64	0.65	0.63	0.64	0.64	2.06%	467,300
Jul 17, 2026	0.65	0.66	0.63	0.63	0.63	-4.11%	595,300
Jul 16, 2026	0.66	0.66	0.64	0.66	0.66	0.15%	1,074,349