SHA:508027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	2.47	2.50	2.45	2.47	2.47	-0.56%	1,405,562
Sep 4, 2026	2.46	2.50	2.45	2.48	2.48	0.16%	453,209
Sep 3, 2026	2.50	2.51	2.45	2.48	2.48	-0.88%	1,543,657
Sep 2, 2026	2.53	2.53	2.48	2.50	2.50	-1.11%	1,741,660
Sep 1, 2026	2.54	2.56	2.52	2.53	2.53	-1.21%	943,839
Aug 31, 2026	2.54	2.56	2.50	2.56	2.56	0.27%	390,930
Aug 28, 2026	2.53	2.56	2.51	2.55	2.55	0.43%	2,146,400
Aug 27, 2026	2.51	2.55	2.51	2.54	2.54	1.04%	4,232,295
Aug 26, 2026	2.46	2.53	2.45	2.51	2.51	1.99%	3,017,742
Aug 25, 2026	2.45	2.47	2.44	2.46	2.46	0.12%	1,574,284
Aug 24, 2026	2.48	2.48	2.44	2.46	2.46	-1.13%	1,842,751
Aug 21, 2026	2.49	2.51	2.47	2.49	2.49	-0.16%	1,574,162
Aug 20, 2026	2.46	2.50	2.46	2.49	2.49	1.51%	1,766,432
Aug 19, 2026	2.45	2.46	2.44	2.46	2.46	0.29%	908,361
Aug 18, 2026	2.44	2.45	2.44	2.45	2.45	0.16%	2,040,040
Aug 17, 2026	2.47	2.47	2.43	2.44	2.44	-0.77%	1,426,862
Aug 14, 2026	2.45	2.48	2.44	2.46	2.46	0.12%	1,610,884
Aug 13, 2026	2.47	2.49	2.45	2.46	2.46	-0.57%	1,407,825
Aug 12, 2026	2.50	2.50	2.47	2.47	2.47	-0.52%	1,364,215
Aug 11, 2026	2.49	2.50	2.48	2.49	2.49	-0.52%	2,317,331
Aug 10, 2026	2.51	2.51	2.49	2.50	2.50	-0.40%	1,960,322
Aug 7, 2026	2.52	2.52	2.50	2.51	2.51	-0.04%	838,080
Aug 6, 2026	2.53	2.54	2.50	2.51	2.51	-0.99%	815,593
Aug 5, 2026	2.55	2.55	2.53	2.54	2.54	-0.12%	360,950
Aug 4, 2026	2.55	2.56	2.53	2.54	2.54	-0.24%	180,761
Aug 3, 2026	2.54	2.58	2.53	2.55	2.55	-0.39%	1,552,978
Jul 31, 2026	2.52	2.56	2.51	2.56	2.56	1.39%	595,509
Jul 30, 2026	2.53	2.55	2.51	2.52	2.52	-0.63%	1,110,849
Jul 29, 2026	2.51	2.55	2.51	2.54	2.54	0.75%	255,778
Jul 28, 2026	2.50	2.53	2.50	2.52	2.52	-0.08%	190,362
Jul 27, 2026	2.52	2.53	2.50	2.52	2.52	0.12%	361,618
Jul 24, 2026	2.53	2.54	2.51	2.52	2.52	-0.44%	553,650
Jul 23, 2026	2.53	2.55	2.51	2.53	2.53	-0.51%	839,439
Jul 22, 2026	2.55	2.57	2.53	2.54	2.54	-0.78%	522,596
Jul 21, 2026	2.56	2.58	2.56	2.56	2.56	-0.31%	389,929
Jul 20, 2026	2.59	2.63	2.56	2.57	2.57	-1.38%	1,175,731
Jul 17, 2026	2.60	2.61	2.59	2.60	2.60	-0.19%	281,486
Jul 16, 2026	2.59	2.62	2.59	2.61	2.61	-	733,899
Jul 15, 2026	2.60	2.63	2.60	2.61	2.61	-	572,796
Jul 14, 2026	2.60	2.61	2.60	2.61	2.61	0.04%	256,629
Jul 13, 2026	2.63	2.63	2.60	2.61	2.61	-0.76%	936,924
Jul 10, 2026	2.61	2.64	2.61	2.63	2.63	0.08%	1,020,640
Jul 9, 2026	2.64	2.64	2.60	2.63	2.63	-0.68%	790,775
Jul 8, 2026	2.63	2.66	2.62	2.64	2.64	-0.38%	1,108,413
Jul 7, 2026	2.63	2.66	2.63	2.65	2.65	0.15%	438,546
Jul 6, 2026	2.65	2.66	2.63	2.65	2.65	0.08%	1,658,788
Jul 3, 2026	2.60	2.66	2.60	2.65	2.65	1.73%	1,907,437
Jul 2, 2026	2.60	2.63	2.59	2.60	2.60	-0.27%	1,338,929
Jul 1, 2026	2.59	2.62	2.59	2.61	2.61	0.66%	1,327,273
Jun 30, 2026	2.57	2.60	2.55	2.59	2.59	1.01%	1,842,383