SHA:508022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.43	2.48	2.42	2.44	2.44	-0.69%	771,200
Sep 10, 2026	2.49	2.49	2.43	2.46	2.46	-0.57%	2,209,000
Sep 9, 2026	2.46	2.53	2.44	2.47	2.47	-	2,145,700
Sep 8, 2026	2.53	2.53	2.44	2.47	2.47	-0.84%	1,029,672
Sep 7, 2026	2.57	2.57	2.44	2.50	2.50	-1.93%	2,161,200
Sep 4, 2026	2.52	2.60	2.52	2.54	2.54	-0.04%	800,300
Sep 3, 2026	2.55	2.55	2.49	2.55	2.55	-0.59%	1,580,000
Sep 2, 2026	2.59	2.61	2.53	2.56	2.56	-2.18%	2,452,500
Sep 1, 2026	2.65	2.65	2.60	2.62	2.62	-0.80%	400,400
Aug 31, 2026	2.63	2.67	2.60	2.64	2.64	0.50%	1,217,400
Aug 28, 2026	2.55	2.65	2.55	2.63	2.63	0.81%	1,075,400
Aug 27, 2026	2.59	2.68	2.55	2.60	2.60	0.42%	2,372,200
Aug 26, 2026	2.42	2.60	2.41	2.59	2.59	7.37%	1,948,100
Aug 25, 2026	2.51	2.51	2.47	2.50	2.42	-0.68%	2,407,400
Aug 24, 2026	2.54	2.55	2.49	2.52	2.43	-1.33%	4,491,900
Aug 21, 2026	2.43	2.59	2.43	2.55	2.46	2.00%	2,020,200
Aug 20, 2026	2.46	2.54	2.41	2.50	2.42	2.54%	3,337,100
Aug 19, 2026	2.44	2.48	2.36	2.44	2.36	0.58%	630,590
Aug 18, 2026	2.41	2.45	2.39	2.42	2.34	0.33%	956,000
Aug 17, 2026	2.46	2.46	2.40	2.42	2.33	-1.83%	606,100
Aug 14, 2026	2.42	2.47	2.37	2.46	2.38	2.24%	380,900
Aug 13, 2026	2.41	2.41	2.39	2.41	2.33	0.33%	864,400
Aug 12, 2026	2.43	2.45	2.39	2.40	2.32	-0.46%	247,800
Aug 11, 2026	2.41	2.41	2.40	2.41	2.33	-0.82%	521,260
Aug 10, 2026	2.48	2.48	2.40	2.43	2.35	-1.26%	780,200
Aug 7, 2026	2.42	2.47	2.38	2.46	2.38	2.29%	944,300
Aug 6, 2026	2.43	2.46	2.40	2.41	2.33	-1.39%	515,700
Aug 5, 2026	2.49	2.56	2.43	2.44	2.36	-2.44%	362,800
Aug 4, 2026	2.53	2.53	2.44	2.50	2.42	-1.77%	746,800
Aug 3, 2026	2.55	2.60	2.55	2.55	2.46	-0.16%	294,800
Jul 31, 2026	2.42	2.55	2.38	2.55	2.46	5.11%	1,003,700
Jul 30, 2026	2.45	2.45	2.40	2.43	2.34	-0.16%	232,000
Jul 29, 2026	2.42	2.50	2.39	2.43	2.35	0.08%	855,100
Jul 28, 2026	2.46	2.48	2.38	2.43	2.35	-1.94%	474,245
Jul 27, 2026	2.54	2.56	2.46	2.48	2.39	-2.94%	1,354,900
Jul 24, 2026	2.55	2.55	2.48	2.55	2.47	0.31%	858,100
Jul 23, 2026	2.58	2.61	2.50	2.54	2.46	-2.12%	1,319,800
Jul 22, 2026	2.73	2.73	2.58	2.60	2.51	-4.42%	1,068,700
Jul 21, 2026	2.81	2.81	2.70	2.72	2.63	-3.48%	849,600
Jul 20, 2026	2.84	2.84	2.77	2.82	2.72	-1.02%	436,500
Jul 17, 2026	2.92	2.92	2.84	2.85	2.75	-2.50%	572,500
Jul 16, 2026	2.84	2.92	2.81	2.92	2.82	2.89%	1,323,317
Jul 15, 2026	2.89	2.89	2.83	2.84	2.74	-1.83%	257,600
Jul 14, 2026	2.90	2.93	2.88	2.89	2.79	-1.20%	307,300
Jul 13, 2026	2.98	3.01	2.91	2.92	2.83	-2.76%	673,400
Jul 10, 2026	2.94	3.02	2.89	3.01	2.91	1.28%	3,067,000
Jul 9, 2026	2.98	2.98	2.85	2.97	2.87	0.20%	1,654,600
Jul 8, 2026	2.99	2.99	2.93	2.96	2.86	-	910,900
Jul 7, 2026	2.98	3.00	2.96	2.96	2.86	-0.47%	47,800
Jul 6, 2026	2.99	3.01	2.97	2.98	2.88	-0.37%	128,500