SHA:508078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	2.70	2.70	2.68	2.68	2.59	-0.52%	681,800
May 21, 2026	2.72	2.73	2.68	2.69	2.60	-1.50%	1,959,600
May 20, 2026	2.75	2.78	2.72	2.73	2.64	-	2,461,900
May 19, 2026	2.70	2.76	2.70	2.73	2.64	2.01%	590,700
May 18, 2026	2.64	2.70	2.63	2.68	2.59	1.52%	2,218,300
May 15, 2026	2.66	2.69	2.61	2.64	2.55	-1.12%	2,289,994
May 14, 2026	2.74	2.74	2.66	2.67	2.58	-2.48%	3,828,830
May 13, 2026	2.75	2.76	2.73	2.74	2.64	-0.98%	1,297,100
May 12, 2026	2.79	2.79	2.76	2.77	2.67	-0.50%	1,362,600
May 11, 2026	2.79	2.79	2.78	2.78	2.68	-0.39%	83,700
May 8, 2026	2.79	2.79	2.78	2.79	2.70	0.25%	458,300
May 7, 2026	2.78	2.79	2.77	2.78	2.69	0.65%	794,100
May 6, 2026	2.79	2.79	2.76	2.77	2.67	-0.29%	201,200
Apr 30, 2026	2.80	2.80	2.76	2.77	2.68	0.07%	416,100
Apr 29, 2026	2.78	2.78	2.77	2.77	2.68	-0.40%	415,300
Apr 28, 2026	2.79	2.80	2.77	2.78	2.69	0.11%	257,700
Apr 27, 2026	2.78	2.79	2.77	2.78	2.68	-0.43%	1,137,600
Apr 24, 2026	2.81	2.81	2.78	2.79	2.70	-0.21%	149,300
Apr 23, 2026	2.82	2.82	2.79	2.80	2.70	-0.21%	1,001,200
Apr 22, 2026	2.83	2.83	2.80	2.80	2.71	-0.43%	473,900
Apr 21, 2026	2.81	2.82	2.81	2.82	2.72	0.07%	3,218,673
Apr 20, 2026	2.82	2.83	2.81	2.81	2.72	-0.07%	1,514,400
Apr 17, 2026	2.81	2.83	2.80	2.82	2.72	-0.57%	2,166,600
Apr 16, 2026	2.81	2.88	2.80	2.83	2.73	1.14%	4,818,907
Apr 15, 2026	2.81	2.81	2.80	2.80	2.70	-0.04%	757,500
Apr 14, 2026	2.80	2.81	2.79	2.80	2.70	0.11%	1,320,820
Apr 13, 2026	2.81	2.81	2.79	2.80	2.70	-0.04%	921,300
Apr 10, 2026	2.81	2.82	2.80	2.80	2.70	-0.14%	264,400
Apr 9, 2026	2.81	2.81	2.79	2.80	2.71	-0.11%	211,600
Apr 8, 2026	2.82	2.83	2.79	2.81	2.71	-0.11%	1,162,800
Apr 7, 2026	2.77	2.82	2.77	2.81	2.71	0.83%	1,648,100