SHA:508000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	1.87	1.88	1.84	1.85	1.85	-0.48%	7,739,479
Sep 9, 2026	1.85	1.87	1.84	1.86	1.86	0.27%	4,639,070
Sep 8, 2026	1.85	1.88	1.83	1.86	1.86	-0.75%	4,749,518
Sep 7, 2026	1.89	1.89	1.86	1.87	1.87	-1.11%	2,824,305
Sep 4, 2026	1.88	1.90	1.87	1.89	1.89	0.85%	3,160,915
Sep 3, 2026	1.88	1.89	1.85	1.88	1.88	-0.37%	1,657,412
Sep 2, 2026	1.91	1.92	1.86	1.88	1.88	-1.98%	2,938,124
Sep 1, 2026	1.94	1.94	1.86	1.92	1.92	-1.23%	2,467,884
Aug 31, 2026	1.99	2.00	1.94	1.95	1.95	-2.16%	2,220,642
Aug 28, 2026	1.96	2.00	1.95	1.99	1.99	1.38%	4,445,357
Aug 27, 2026	1.94	1.98	1.94	1.96	1.96	0.93%	3,434,454
Aug 26, 2026	1.91	1.94	1.89	1.94	1.94	2.05%	3,146,614
Aug 25, 2026	1.90	1.91	1.86	1.91	1.91	0.26%	1,244,766
Aug 24, 2026	1.88	1.91	1.86	1.90	1.90	0.53%	3,168,850
Aug 21, 2026	1.88	1.92	1.87	1.89	1.89	0.16%	5,236,998
Aug 20, 2026	1.84	1.91	1.81	1.89	1.89	2.67%	3,755,126
Aug 19, 2026	1.80	1.84	1.79	1.84	1.84	2.22%	5,620,958
Aug 18, 2026	1.77	1.80	1.75	1.80	1.80	1.52%	4,811,379
Aug 17, 2026	1.78	1.78	1.75	1.77	1.77	-0.51%	2,804,814
Aug 14, 2026	1.73	1.79	1.71	1.78	1.78	2.83%	2,954,906
Aug 13, 2026	1.73	1.73	1.71	1.73	1.73	0.23%	3,323,734
Aug 12, 2026	1.72	1.74	1.71	1.73	1.73	0.52%	4,404,602
Aug 11, 2026	1.73	1.73	1.71	1.72	1.72	-0.92%	3,886,557
Aug 10, 2026	1.74	1.78	1.72	1.73	1.73	-0.34%	5,768,401
Aug 7, 2026	1.75	1.75	1.73	1.74	1.74	-0.34%	4,359,284
Aug 6, 2026	1.78	1.79	1.72	1.75	1.75	-1.58%	6,289,343
Aug 5, 2026	1.82	1.82	1.77	1.77	1.77	-2.37%	2,951,424
Aug 4, 2026	1.85	1.85	1.81	1.82	1.82	-1.62%	1,277,016
Aug 3, 2026	1.87	1.89	1.84	1.85	1.85	-1.07%	1,042,397
Jul 31, 2026	1.85	1.88	1.83	1.87	1.87	0.92%	2,822,337
Jul 30, 2026	1.85	1.86	1.83	1.85	1.85	-	4,991,540
Jul 29, 2026	1.87	1.90	1.85	1.85	1.85	-1.07%	1,575,766
Jul 28, 2026	1.89	1.90	1.85	1.87	1.87	-1.27%	4,493,029
Jul 27, 2026	1.93	1.94	1.88	1.89	1.89	-1.97%	1,512,900
Jul 24, 2026	1.92	1.96	1.92	1.93	1.93	0.21%	2,007,501
Jul 23, 2026	1.96	1.98	1.92	1.93	1.93	-1.83%	3,888,205
Jul 22, 2026	2.01	2.01	1.95	1.96	1.96	-2.24%	3,306,903
Jul 21, 2026	2.04	2.06	2.00	2.01	2.01	-1.71%	2,412,709
Jul 20, 2026	2.05	2.10	2.02	2.04	2.04	-0.87%	2,022,414
Jul 17, 2026	2.08	2.10	2.03	2.06	2.06	-0.87%	2,572,798
Jul 16, 2026	2.05	2.09	2.04	2.08	2.08	0.78%	2,440,345
Jul 15, 2026	2.09	2.10	2.04	2.06	2.06	-1.48%	2,263,005
Jul 14, 2026	2.12	2.13	2.09	2.10	2.10	-1.37%	1,878,366
Jul 13, 2026	2.12	2.15	2.10	2.12	2.12	0.09%	1,131,952
Jul 10, 2026	2.10	2.14	2.08	2.12	2.12	1.05%	1,964,462
Jul 9, 2026	2.06	2.12	2.02	2.10	2.10	0.86%	5,524,321
Jul 8, 2026	2.07	2.09	2.06	2.08	2.08	-0.10%	2,694,069
Jul 7, 2026	2.09	2.12	2.07	2.08	2.08	-0.19%	3,062,718
Jul 6, 2026	2.04	2.09	2.04	2.09	2.09	2.25%	2,936,254
Jul 3, 2026	2.03	2.05	2.00	2.04	2.04	0.59%	2,990,405