SHA:508056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.42	2.43	2.40	2.41	2.41	-0.91%	6,100,528
Aug 27, 2026	2.42	2.47	2.40	2.43	2.43	0.54%	8,337,098
Aug 26, 2026	2.37	2.42	2.34	2.42	2.42	2.37%	7,062,635
Aug 25, 2026	2.33	2.36	2.31	2.36	2.36	1.33%	5,397,907
Aug 24, 2026	2.32	2.34	2.28	2.33	2.33	0.43%	4,203,689
Aug 21, 2026	2.32	2.35	2.29	2.32	2.32	0.04%	3,906,393
Aug 20, 2026	2.24	2.32	2.24	2.32	2.32	3.16%	8,453,546
Aug 19, 2026	2.24	2.25	2.23	2.25	2.25	0.36%	2,777,405
Aug 18, 2026	2.24	2.27	2.22	2.24	2.24	-0.04%	5,106,557
Aug 17, 2026	2.28	2.28	2.24	2.24	2.24	-1.28%	3,346,600
Aug 14, 2026	2.25	2.28	2.23	2.27	2.27	0.98%	3,728,020
Aug 13, 2026	2.26	2.27	2.23	2.25	2.25	-0.35%	2,721,676
Aug 12, 2026	2.26	2.27	2.25	2.26	2.26	-0.22%	2,477,866
Aug 11, 2026	2.27	2.28	2.25	2.26	2.26	-0.44%	2,623,779
Aug 10, 2026	2.28	2.28	2.26	2.27	2.27	-	2,156,129
Aug 7, 2026	2.25	2.27	2.25	2.27	2.27	0.84%	4,440,486
Aug 6, 2026	2.26	2.27	2.24	2.25	2.25	-0.27%	4,197,293
Aug 5, 2026	2.31	2.33	2.23	2.26	2.26	-2.38%	6,799,911
Aug 4, 2026	2.36	2.36	2.31	2.31	2.31	-1.78%	3,233,443
Aug 3, 2026	2.38	2.39	2.34	2.36	2.36	-1.01%	6,189,186
Jul 31, 2026	2.34	2.38	2.32	2.38	2.38	1.54%	4,148,967
Jul 30, 2026	2.35	2.37	2.34	2.34	2.34	-0.13%	2,994,206
Jul 29, 2026	2.34	2.38	2.33	2.35	2.35	0.39%	2,667,417
Jul 28, 2026	2.36	2.37	2.34	2.34	2.34	-0.97%	2,459,318
Jul 27, 2026	2.38	2.39	2.36	2.36	2.36	-1.01%	2,170,110
Jul 24, 2026	2.38	2.40	2.37	2.38	2.38	-	1,737,741
Jul 23, 2026	2.39	2.40	2.37	2.38	2.38	-0.46%	3,275,062
Jul 22, 2026	2.43	2.43	2.39	2.40	2.40	-1.28%	4,231,822
Jul 21, 2026	2.41	2.46	2.40	2.43	2.43	1.04%	4,156,765
Jul 20, 2026	2.40	2.44	2.40	2.40	2.40	-0.46%	3,747,229
Jul 17, 2026	2.42	2.43	2.38	2.41	2.41	-0.17%	7,240,107
Jul 16, 2026	2.40	2.44	2.39	2.42	2.42	0.67%	9,014,531
Jul 15, 2026	2.41	2.41	2.37	2.40	2.40	-0.54%	5,847,397
Jul 14, 2026	2.42	2.43	2.40	2.41	2.41	-0.70%	3,844,324
Jul 13, 2026	2.46	2.47	2.41	2.43	2.43	-1.22%	5,295,429
Jul 10, 2026	2.42	2.48	2.40	2.46	2.46	1.28%	5,700,192
Jul 9, 2026	2.44	2.44	2.37	2.43	2.43	-0.86%	7,177,148
Jul 8, 2026	2.46	2.48	2.40	2.45	2.45	-0.61%	6,958,077
Jul 7, 2026	2.49	2.49	2.44	2.47	2.47	-0.64%	4,287,945
Jul 6, 2026	2.46	2.50	2.42	2.48	2.48	1.18%	11,190,387
Jul 3, 2026	2.36	2.46	2.36	2.45	2.45	3.62%	7,988,696
Jul 2, 2026	2.39	2.44	2.37	2.40	2.37	0.42%	6,939,080
Jul 1, 2026	2.39	2.45	2.37	2.39	2.36	0.84%	8,974,230
Jun 30, 2026	2.28	2.38	2.28	2.37	2.34	3.58%	9,437,446
Jun 29, 2026	2.21	2.29	2.19	2.29	2.26	3.67%	9,806,547
Jun 26, 2026	2.24	2.26	2.19	2.21	2.18	-1.12%	5,842,107
Jun 25, 2026	2.19	2.26	2.17	2.23	2.20	2.34%	12,920,758
Jun 24, 2026	2.22	2.23	2.17	2.18	2.15	-1.62%	6,713,293
Jun 23, 2026	2.23	2.27	2.20	2.22	2.19	-0.72%	7,851,295
Jun 22, 2026	2.31	2.31	2.22	2.23	2.20	-3.21%	12,516,283