SHA:508078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	1.93	1.96	1.90	1.91	1.91	-2.31%	2,576,900
Sep 4, 2026	1.93	1.97	1.92	1.95	1.95	-	4,594,660
Sep 3, 2026	1.94	1.95	1.89	1.95	1.95	-0.15%	5,466,900
Sep 2, 2026	1.96	1.97	1.94	1.95	1.95	-1.01%	2,551,100
Sep 1, 2026	2.01	2.02	1.95	1.97	1.97	-2.42%	5,209,344
Aug 31, 2026	2.01	2.05	2.00	2.02	2.02	-0.15%	890,500
Aug 28, 2026	2.00	2.04	1.99	2.03	2.03	0.40%	2,645,100
Aug 27, 2026	1.98	2.05	1.94	2.02	2.02	2.13%	4,738,000
Aug 26, 2026	1.89	1.98	1.87	1.98	1.98	4.55%	3,532,600
Aug 25, 2026	1.88	1.90	1.87	1.89	1.89	-0.42%	3,255,200
Aug 24, 2026	1.91	1.91	1.86	1.90	1.90	-0.78%	5,633,994
Aug 21, 2026	1.91	1.96	1.91	1.91	1.91	-	4,227,300
Aug 20, 2026	1.84	1.93	1.82	1.91	1.91	4.08%	3,559,700
Aug 19, 2026	1.78	1.84	1.78	1.84	1.84	3.14%	3,209,034
Aug 18, 2026	1.75	1.80	1.75	1.78	1.78	0.91%	3,505,940
Aug 17, 2026	1.79	1.79	1.74	1.77	1.77	-1.23%	7,934,800
Aug 14, 2026	1.76	1.79	1.75	1.79	1.79	0.68%	4,386,100
Aug 13, 2026	1.78	1.79	1.75	1.78	1.78	-1.00%	6,757,900
Aug 12, 2026	1.81	1.81	1.75	1.79	1.79	-0.88%	11,698,500
Aug 11, 2026	1.77	1.83	1.75	1.81	1.81	1.12%	7,469,227
Aug 10, 2026	1.76	1.82	1.76	1.79	1.79	1.94%	2,466,652
Aug 7, 2026	1.72	1.78	1.70	1.76	1.76	2.33%	5,687,530
Aug 6, 2026	1.75	1.76	1.70	1.72	1.72	-2.28%	7,365,400
Aug 5, 2026	1.82	1.84	1.74	1.76	1.76	-4.10%	7,693,500
Aug 4, 2026	1.91	1.91	1.81	1.83	1.83	-4.54%	6,095,600
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