SHA:508078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	2.81	2.81	2.80	2.80	2.80	-0.04%	757,500
Apr 14, 2026	2.80	2.81	2.79	2.80	2.80	0.11%	1,320,820
Apr 13, 2026	2.81	2.81	2.79	2.80	2.80	-0.04%	921,300
Apr 10, 2026	2.81	2.82	2.80	2.80	2.80	-0.14%	264,400
Apr 9, 2026	2.81	2.81	2.79	2.80	2.80	-0.11%	211,600
Apr 8, 2026	2.82	2.83	2.79	2.81	2.81	-0.11%	1,162,800
Apr 7, 2026	2.77	2.82	2.77	2.81	2.81	0.83%	1,648,100
Apr 3, 2026	2.80	2.80	2.78	2.79	2.79	0.07%	209,300
Apr 2, 2026	2.79	2.79	2.78	2.78	2.78	-0.39%	89,900
Apr 1, 2026	2.82	2.82	2.77	2.79	2.79	-0.11%	843,600
Mar 31, 2026	2.83	2.83	2.78	2.80	2.80	-0.29%	228,600
Mar 30, 2026	2.80	2.83	2.80	2.81	2.81	-0.21%	445,710
Mar 27, 2026	2.78	2.83	2.78	2.81	2.81	-0.32%	643,810
Mar 26, 2026	2.82	2.83	2.81	2.82	2.82	-0.14%	619,100
Mar 25, 2026	2.83	2.83	2.82	2.82	2.82	0.04%	184,500
Mar 24, 2026	2.84	2.84	2.78	2.82	2.82	0.04%	537,100
Mar 23, 2026	2.83	2.83	2.82	2.82	2.82	-0.39%	39,557
Mar 20, 2026	2.85	2.86	2.82	2.83	2.83	-0.35%	1,478,900
Mar 19, 2026	2.85	2.87	2.83	2.84	2.84	-0.52%	1,545,460
Mar 18, 2026	2.80	2.87	2.80	2.86	2.86	1.64%	1,865,860
Mar 17, 2026	2.80	2.82	2.78	2.81	2.81	0.18%	323,300
Mar 16, 2026	2.84	2.84	2.78	2.81	2.81	-1.02%	2,198,400
Mar 13, 2026	2.84	2.84	2.80	2.84	2.84	0.39%	3,970,100
Mar 12, 2026	2.84	2.84	2.82	2.83	2.83	-0.56%	3,063,800
Mar 11, 2026	2.84	2.85	2.82	2.84	2.84	-	5,755,100
Mar 10, 2026	2.85	2.85	2.83	2.84	2.84	0.07%	5,980,600
Mar 9, 2026	2.85	2.85	2.80	2.84	2.84	-0.04%	5,168,600
Mar 6, 2026	2.87	2.87	2.82	2.84	2.84	-0.60%	2,442,400
Mar 5, 2026	2.89	2.89	2.85	2.86	2.86	-0.49%	724,500
Mar 4, 2026	2.87	2.88	2.86	2.87	2.87	-0.07%	2,608,500
Mar 3, 2026	2.88	2.89	2.86	2.87	2.87	-	3,389,160
Mar 2, 2026	2.90	2.90	2.86	2.87	2.87	-0.76%	2,580,900
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