SHA:508078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.91	2.91	2.88	2.90	2.90	-0.52%	4,170,607
Feb 26, 2026	2.90	2.91	2.88	2.91	2.91	-0.07%	6,532,300
Feb 25, 2026	2.90	2.91	2.89	2.91	2.91	0.07%	5,327,200
Feb 24, 2026	2.91	2.93	2.91	2.91	2.91	-0.10%	3,054,300
Feb 13, 2026	2.91	2.92	2.89	2.91	2.91	0.03%	5,250,100
Feb 12, 2026	2.90	2.92	2.90	2.91	2.91	-	4,147,000
Feb 11, 2026	2.90	2.92	2.89	2.91	2.91	0.59%	7,906,500
Feb 10, 2026	2.90	2.92	2.89	2.90	2.90	-0.17%	2,591,600
Feb 9, 2026	2.90	2.93	2.86	2.90	2.90	0.17%	2,449,900
Feb 6, 2026	2.92	2.93	2.88	2.90	2.90	-1.13%	1,919,900
Feb 5, 2026	2.94	2.97	2.90	2.93	2.93	0.17%	4,189,900
Feb 4, 2026	2.91	2.95	2.89	2.92	2.92	0.14%	1,601,200
Feb 3, 2026	2.89	2.94	2.86	2.92	2.92	1.18%	3,552,300
Feb 2, 2026	2.90	2.90	2.88	2.89	2.89	-0.59%	5,222,300
Jan 30, 2026	2.94	2.96	2.90	2.90	2.90	-1.46%	4,077,693
Jan 29, 2026	2.94	2.98	2.92	2.95	2.95	0.86%	7,834,500
Jan 28, 2026	2.92	2.93	2.90	2.92	2.92	0.38%	4,036,700
Jan 27, 2026	2.90	2.94	2.89	2.91	2.91	0.31%	4,249,307
Jan 26, 2026	2.95	2.99	2.89	2.90	2.90	-2.36%	5,263,000
Jan 23, 2026	2.99	3.02	2.96	2.97	2.97	-	6,914,100
Jan 22, 2026	2.93	3.02	2.93	2.97	2.97	1.92%	7,393,210
Jan 21, 2026	2.91	2.93	2.88	2.91	2.91	0.52%	2,149,300
Jan 20, 2026	2.88	2.90	2.87	2.90	2.90	0.38%	2,686,200
Jan 19, 2026	2.91	2.93	2.88	2.89	2.89	-0.79%	500,400
Jan 16, 2026	2.93	2.94	2.91	2.91	2.91	-0.65%	2,758,000
Jan 15, 2026	2.91	2.94	2.90	2.93	2.93	0.07%	2,932,700
Jan 14, 2026	2.93	2.94	2.89	2.93	2.93	0.27%	6,338,000
Jan 13, 2026	2.93	2.96	2.88	2.92	2.92	-0.27%	1,347,640
Jan 12, 2026	2.94	2.96	2.89	2.93	2.93	-0.48%	3,671,800
Jan 9, 2026	2.96	2.98	2.91	2.94	2.94	-0.64%	1,124,100
Jan 8, 2026	2.96	2.99	2.95	2.96	2.96	-0.10%	2,099,360
Jan 7, 2026	2.95	2.99	2.94	2.96	2.96	0.95%	3,148,300
Jan 6, 2026	2.92	2.96	2.92	2.94	2.94	0.03%	1,876,700
Jan 5, 2026	2.90	2.99	2.89	2.94	2.94	1.38%	3,718,100
Dec 31, 2025	2.88	2.91	2.86	2.90	2.90	0.38%	1,199,860
Dec 30, 2025	2.89	2.91	2.86	2.88	2.88	-0.17%	724,500
Dec 29, 2025	2.91	2.91	2.87	2.89	2.89	-1.30%	1,144,700
Dec 26, 2025	2.97	3.00	2.88	2.93	2.93	-1.91%	9,204,900
Dec 25, 2025	2.94	3.06	2.92	2.98	2.98	1.19%	1,303,600
Dec 24, 2025	2.86	3.03	2.83	2.95	2.95	2.25%	1,632,321
Dec 23, 2025	2.88	2.95	2.86	2.88	2.88	-0.65%	3,112,100
Dec 22, 2025	2.94	2.96	2.87	2.90	2.90	-0.24%	1,198,500
Dec 19, 2025	2.93	2.96	2.90	2.91	2.91	-0.51%	378,500
Dec 18, 2025	2.97	2.97	2.91	2.93	2.93	-0.81%	1,336,400
Dec 17, 2025	2.97	2.97	2.94	2.95	2.95	-0.24%	1,540,900
Dec 16, 2025	2.98	2.98	2.94	2.96	2.96	-0.91%	1,464,900
Dec 15, 2025	2.99	3.03	2.97	2.98	2.98	-0.83%	789,900
Dec 12, 2025	3.03	3.03	2.99	3.01	3.01	-0.07%	1,166,600
Dec 11, 2025	3.00	3.02	2.99	3.01	3.01	-0.23%	442,000
Dec 10, 2025	3.02	3.04	2.98	3.02	3.02	-0.07%	771,700