SHA:506003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	1.05	1.09	1.05	1.09	1.09	2.84%	4,501,141
Apr 29, 2026	1.03	1.06	1.03	1.06	1.06	1.34%	3,927,858
Apr 28, 2026	1.05	1.06	1.04	1.04	1.04	-0.48%	3,759,744
Apr 27, 2026	1.03	1.05	1.03	1.05	1.05	2.64%	6,160,606
Apr 24, 2026	1.00	1.03	1.00	1.02	1.02	0.69%	4,398,531
Apr 23, 2026	1.02	1.03	1.00	1.02	1.02	-0.49%	3,211,624
Apr 22, 2026	1.01	1.02	1.00	1.02	1.02	1.49%	4,737,849
Apr 21, 2026	1.01	1.01	1.00	1.01	1.01	-0.79%	2,324,365
Apr 20, 2026	1.00	1.01	1.00	1.01	1.01	1.40%	9,720,939
Apr 17, 2026	1.01	1.01	1.00	1.00	1.00	-0.40%	6,383,366
Apr 16, 2026	1.00	1.00	0.99	1.00	1.00	0.80%	3,464,021
Apr 15, 2026	0.99	1.00	0.99	1.00	1.00	1.02%	7,011,863
Apr 14, 2026	0.98	0.99	0.97	0.99	0.99	0.72%	2,343,650
Apr 13, 2026	0.96	0.98	0.96	0.98	0.98	-0.10%	3,273,539
Apr 10, 2026	0.96	0.98	0.96	0.98	0.98	2.62%	2,637,769
Apr 9, 2026	0.94	0.96	0.94	0.95	0.95	0.42%	1,205,238
Apr 8, 2026	0.93	0.95	0.93	0.95	0.95	4.17%	1,694,881
Apr 7, 2026	0.91	0.92	0.90	0.91	0.91	1.79%	486,239
Apr 3, 2026	0.89	0.90	0.89	0.90	0.90	0.11%	187,902
Apr 2, 2026	0.91	0.91	0.89	0.90	0.90	-1.65%	504,821
Apr 1, 2026	0.89	0.91	0.89	0.91	0.91	3.41%	559,506
Mar 31, 2026	0.89	0.90	0.88	0.88	0.88	-1.23%	466,375
Mar 30, 2026	0.89	0.90	0.89	0.89	0.89	-0.67%	122,900
Mar 27, 2026	0.88	0.90	0.87	0.90	0.90	2.51%	675,805
Mar 26, 2026	0.90	0.90	0.87	0.88	0.88	-1.69%	550,605
Mar 25, 2026	0.87	0.89	0.87	0.89	0.89	1.71%	802,794
Mar 24, 2026	0.86	0.88	0.85	0.88	0.88	2.58%	430,971
Mar 23, 2026	0.88	0.88	0.84	0.85	0.85	-3.40%	1,656,779
Mar 20, 2026	0.91	0.91	0.88	0.88	0.88	-1.89%	374,022
Mar 19, 2026	0.91	0.91	0.90	0.90	0.90	-1.75%	362,400
Mar 18, 2026	0.91	0.92	0.91	0.92	0.92	1.33%	727,939
Mar 17, 2026	0.92	0.93	0.90	0.90	0.90	-1.31%	619,889
Mar 16, 2026	0.91	0.92	0.90	0.92	0.92	0.11%	480,575
Mar 13, 2026	0.92	0.93	0.91	0.92	0.92	-0.76%	320,095
Mar 12, 2026	0.93	0.93	0.92	0.92	0.92	-1.18%	360,039
Mar 11, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	647,667
Mar 10, 2026	0.92	0.94	0.92	0.94	0.94	2.85%	555,745
Mar 9, 2026	0.92	0.92	0.90	0.91	0.91	-1.62%	419,276
Mar 6, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	666,309
Mar 5, 2026	0.91	0.93	0.91	0.92	0.92	2.10%	837,950
Mar 4, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	628,822
Mar 3, 2026	0.95	0.95	0.91	0.91	0.91	-3.49%	750,479
Mar 2, 2026	0.96	0.96	0.94	0.95	0.95	-1.97%	1,023,366
Feb 27, 2026	0.96	0.97	0.96	0.97	0.97	-0.21%	374,519
Feb 26, 2026	0.96	0.97	0.96	0.97	0.97	0.42%	837,844
Feb 25, 2026	0.96	0.97	0.96	0.96	0.96	0.10%	652,076
Feb 24, 2026	0.97	0.97	0.96	0.96	0.96	-	700,141
Feb 13, 2026	0.96	0.97	0.96	0.96	0.96	0.63%	654,021
Feb 12, 2026	0.95	0.96	0.95	0.96	0.96	0.84%	677,430
Feb 11, 2026	0.95	0.95	0.95	0.95	0.95	-0.52%	294,579