SHA:508002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.58	2.60	2.58	2.59	2.59	-1.03%	200,500
Sep 9, 2026	2.61	2.69	2.61	2.61	2.61	0.08%	1,016,500
Sep 8, 2026	2.62	2.71	2.50	2.61	2.61	-0.61%	1,956,800
Sep 7, 2026	2.63	2.66	2.62	2.63	2.63	-0.64%	459,800
Sep 4, 2026	2.62	2.65	2.61	2.64	2.64	0.61%	749,300
Sep 3, 2026	2.69	2.72	2.62	2.63	2.63	-2.67%	1,836,900
Sep 2, 2026	2.71	2.71	2.65	2.70	2.70	-0.30%	855,600
Sep 1, 2026	2.70	2.71	2.66	2.71	2.71	-	1,029,100
Aug 31, 2026	2.69	2.78	2.69	2.71	2.71	0.30%	1,188,200
Aug 28, 2026	2.71	2.72	2.66	2.70	2.70	-0.74%	772,600
Aug 27, 2026	2.73	2.80	2.70	2.72	2.72	-0.18%	1,637,600
Aug 26, 2026	2.68	2.74	2.65	2.73	2.73	1.79%	2,735,100
Aug 25, 2026	2.68	2.70	2.57	2.68	2.68	0.04%	3,293,830
Aug 24, 2026	2.64	2.71	2.53	2.68	2.68	0.49%	2,895,700
Aug 21, 2026	2.66	2.75	2.63	2.66	2.66	-0.45%	5,067,700
Aug 20, 2026	2.63	2.72	2.57	2.68	2.68	1.33%	4,178,194
Aug 19, 2026	2.59	2.83	2.52	2.64	2.64	2.48%	2,630,100
Aug 18, 2026	2.52	2.58	2.51	2.58	2.58	1.62%	2,584,300
Aug 17, 2026	2.52	2.55	2.47	2.54	2.54	0.04%	3,633,700
Aug 14, 2026	2.56	2.58	2.51	2.53	2.53	-0.78%	4,146,800
Aug 13, 2026	2.57	2.58	2.51	2.55	2.55	-0.93%	2,485,500
Aug 12, 2026	2.54	2.60	2.50	2.58	2.58	2.10%	8,716,094
Aug 11, 2026	2.47	2.54	2.45	2.53	2.53	2.23%	6,763,300
Aug 10, 2026	2.51	2.54	2.46	2.47	2.47	-1.95%	5,488,300
Aug 7, 2026	2.53	2.54	2.47	2.52	2.52	-0.94%	6,130,543
Aug 6, 2026	2.63	2.64	2.53	2.54	2.54	-2.27%	4,107,100
Aug 5, 2026	2.65	2.65	2.60	2.60	2.60	-0.84%	3,319,043
Aug 4, 2026	2.62	2.65	2.61	2.62	2.62	-0.08%	3,260,500
Aug 3, 2026	2.65	2.70	2.62	2.63	2.63	-0.79%	2,520,900
Jul 31, 2026	2.59	2.68	2.56	2.65	2.65	2.40%	3,844,594
Jul 30, 2026	2.67	2.67	2.56	2.59	2.59	-2.31%	5,306,700
Jul 29, 2026	2.66	2.70	2.63	2.65	2.65	-0.53%	1,655,700
Jul 28, 2026	2.69	2.80	2.65	2.66	2.66	-1.74%	3,002,000
Jul 27, 2026	2.76	2.76	2.69	2.71	2.71	-1.64%	2,915,400
Jul 24, 2026	2.71	2.85	2.69	2.75	2.75	1.29%	2,281,100
Jul 23, 2026	2.73	2.78	2.70	2.72	2.72	-0.26%	2,561,900
Jul 22, 2026	2.76	2.93	2.68	2.72	2.72	-1.77%	2,349,900
Jul 21, 2026	2.82	2.84	2.77	2.77	2.77	-2.08%	784,500
Jul 20, 2026	2.88	2.90	2.78	2.83	2.83	-2.01%	1,763,819
Jul 17, 2026	2.92	2.97	2.88	2.89	2.89	-1.77%	1,954,500
Jul 16, 2026	2.93	2.98	2.91	2.94	2.94	0.07%	584,200
Jul 15, 2026	2.96	3.03	2.89	2.94	2.94	-1.28%	850,700
Jul 14, 2026	2.97	3.00	2.97	2.98	2.98	0.61%	1,477,700
Jul 13, 2026	2.99	3.01	2.96	2.96	2.96	-0.90%	465,400
Jul 10, 2026	2.93	3.00	2.93	2.99	2.99	1.84%	1,057,400
Jul 9, 2026	2.88	2.95	2.86	2.93	2.93	1.28%	1,017,500
Jul 8, 2026	2.91	2.93	2.88	2.90	2.90	-0.86%	759,200
Jul 7, 2026	2.92	3.00	2.88	2.92	2.92	-0.98%	1,709,927
Jul 6, 2026	2.98	3.00	2.95	2.95	2.95	-0.20%	959,700
Jul 3, 2026	2.95	3.00	2.93	2.96	2.96	1.23%	2,146,900