SHA:508078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	1.94	1.95	1.89	1.92	1.92	-1.08%	2,548,300
Jul 31, 2026	1.92	1.94	1.90	1.94	1.94	1.25%	3,510,300
Jul 30, 2026	1.92	1.93	1.89	1.91	1.91	-0.05%	2,247,300
Jul 29, 2026	1.91	1.94	1.90	1.92	1.92	-0.36%	1,567,600
Jul 28, 2026	1.97	1.97	1.92	1.92	1.92	-2.44%	573,700
Jul 27, 2026	2.02	2.02	1.96	1.97	1.97	-2.23%	1,442,200
Jul 24, 2026	2.00	2.04	2.00	2.02	2.02	-0.20%	3,781,900
Jul 23, 2026	2.07	2.08	1.99	2.02	2.02	-2.84%	5,453,400
Jul 22, 2026	2.12	2.16	2.04	2.08	2.08	-3.75%	5,883,900
Jul 21, 2026	2.19	2.20	2.09	2.16	2.16	-1.64%	8,109,900
Jul 20, 2026	2.22	2.23	2.16	2.20	2.20	-1.30%	7,088,200
Jul 17, 2026	2.25	2.25	2.20	2.22	2.22	-0.27%	5,680,800
Jul 16, 2026	2.25	2.25	2.21	2.23	2.23	-0.04%	5,185,200
Jul 15, 2026	2.25	2.26	2.21	2.23	2.23	-1.63%	5,035,600
Jul 14, 2026	2.29	2.29	2.26	2.27	2.27	-0.96%	5,118,800
Jul 13, 2026	2.29	2.32	2.25	2.29	2.29	-0.69%	5,677,000
Jul 10, 2026	2.27	2.33	2.25	2.31	2.31	0.83%	5,098,600
Jul 9, 2026	2.28	2.29	2.22	2.29	2.29	-0.17%	5,001,200
Jul 8, 2026	2.32	2.32	2.26	2.29	2.29	-0.82%	3,806,700
Jul 7, 2026	2.35	2.35	2.30	2.31	2.31	-0.69%	3,078,900
Jul 6, 2026	2.32	2.33	2.30	2.33	2.33	0.35%	3,990,100
Jul 3, 2026	2.29	2.34	2.29	2.32	2.32	0.22%	2,842,800
Jul 2, 2026	2.33	2.33	2.26	2.31	2.31	-0.09%	1,835,999
Jul 1, 2026	2.31	2.32	2.29	2.32	2.32	0.39%	2,515,100
Jun 30, 2026	2.30	2.34	2.28	2.31	2.31	0.57%	3,510,500
Jun 29, 2026	2.23	2.31	2.18	2.29	2.29	3.52%	1,336,300
Jun 26, 2026	2.20	2.27	2.18	2.22	2.22	-1.07%	2,543,100
Jun 25, 2026	2.14	2.26	2.11	2.24	2.24	2.24%	2,725,500
Jun 24, 2026	2.20	2.20	2.09	2.19	2.19	-0.09%	7,099,119
Jun 23, 2026	2.25	2.25	2.17	2.19	2.19	-2.71%	5,579,360
Jun 22, 2026	2.34	2.34	2.19	2.25	2.25	-4.53%	7,011,580
Jun 18, 2026	2.44	2.44	2.30	2.36	2.36	-2.76%	4,696,160
Jun 17, 2026	2.46	2.47	2.41	2.43	2.43	-0.61%	1,392,100
Jun 16, 2026	2.46	2.47	2.44	2.44	2.44	-0.49%	1,813,700
Jun 15, 2026	2.49	2.50	2.43	2.45	2.45	-0.08%	1,098,960
Jun 12, 2026	2.42	2.49	2.42	2.46	2.46	0.16%	4,073,200
Jun 11, 2026	2.51	2.51	2.44	2.45	2.45	-2.27%	1,143,520
Jun 10, 2026	2.52	2.54	2.44	2.51	2.51	-1.14%	1,337,500
Jun 9, 2026	2.54	2.59	2.47	2.54	2.54	-1.21%	2,578,300
Jun 8, 2026	2.57	2.59	2.54	2.57	2.57	-0.62%	1,572,100
Jun 5, 2026	2.56	2.60	2.54	2.59	2.59	0.78%	1,684,300
Jun 4, 2026	2.60	2.60	2.55	2.57	2.57	-0.31%	831,500
Jun 3, 2026	2.57	2.60	2.55	2.57	2.57	0.23%	3,636,600
Jun 2, 2026	2.53	2.57	2.51	2.57	2.57	1.10%	987,767
Jun 1, 2026	2.53	2.59	2.47	2.54	2.54	1.56%	2,243,400
May 29, 2026	2.55	2.60	2.47	2.59	2.50	1.89%	1,648,450
May 28, 2026	2.54	2.60	2.54	2.54	2.45	0.12%	6,714,322
May 27, 2026	2.58	2.60	2.47	2.54	2.45	-1.67%	3,090,000
May 26, 2026	2.68	2.68	2.57	2.58	2.49	-3.66%	1,376,700
May 25, 2026	2.69	2.70	2.67	2.68	2.59	-0.04%	1,568,400