SHA:510230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	1.31	1.31	1.31	1.31	1.31	0.38%	38,760,300
Apr 14, 2026	1.29	1.30	1.29	1.30	1.30	0.77%	25,382,000
Apr 13, 2026	1.29	1.29	1.29	1.29	1.29	-0.15%	61,419,500
Apr 10, 2026	1.29	1.31	1.28	1.30	1.30	0.86%	54,130,100
Apr 9, 2026	1.29	1.30	1.28	1.28	1.28	-1.15%	35,219,000
Apr 8, 2026	1.28	1.30	1.28	1.30	1.30	2.12%	41,698,000
Apr 7, 2026	1.29	1.29	1.27	1.27	1.27	-1.01%	46,420,000
Apr 3, 2026	1.29	1.30	1.28	1.29	1.29	-0.77%	19,860,100
Apr 2, 2026	1.30	1.30	1.29	1.30	1.30	-0.38%	47,335,900
Apr 1, 2026	1.30	1.31	1.29	1.30	1.30	0.85%	39,508,300
Mar 31, 2026	1.29	1.30	1.29	1.29	1.29	0.31%	21,343,200
Mar 30, 2026	1.27	1.29	1.27	1.29	1.29	-	42,256,100
Mar 27, 2026	1.28	1.29	1.28	1.29	1.29	-0.08%	25,830,200
Mar 26, 2026	1.30	1.30	1.28	1.29	1.29	-0.92%	36,079,490
Mar 25, 2026	1.29	1.30	1.29	1.30	1.30	0.85%	41,421,800
Mar 24, 2026	1.28	1.29	1.27	1.29	1.29	1.34%	41,537,100
Mar 23, 2026	1.31	1.31	1.26	1.27	1.27	-3.50%	33,266,100
Mar 20, 2026	1.32	1.33	1.31	1.32	1.32	-0.45%	26,597,200
Mar 19, 2026	1.33	1.33	1.32	1.32	1.32	-0.90%	28,702,300
Mar 18, 2026	1.34	1.35	1.33	1.33	1.33	-0.15%	61,872,000
Mar 17, 2026	1.32	1.35	1.32	1.34	1.34	0.98%	52,680,800
Mar 16, 2026	1.32	1.33	1.31	1.32	1.32	0.08%	43,659,600
Mar 13, 2026	1.32	1.33	1.32	1.32	1.32	-0.08%	22,180,500
Mar 12, 2026	1.32	1.33	1.32	1.32	1.32	-	19,666,500
Mar 11, 2026	1.32	1.32	1.31	1.32	1.32	0.68%	44,130,100
Mar 10, 2026	1.31	1.31	1.31	1.31	1.31	0.54%	27,893,500
Mar 9, 2026	1.31	1.32	1.30	1.31	1.31	-1.13%	48,706,100
Mar 6, 2026	1.32	1.33	1.31	1.32	1.32	0.30%	21,786,500
Mar 5, 2026	1.31	1.32	1.31	1.32	1.32	1.07%	21,020,000
Mar 4, 2026	1.33	1.33	1.30	1.30	1.30	-1.81%	32,015,000
Mar 3, 2026	1.32	1.34	1.31	1.33	1.33	0.53%	53,326,200
Mar 2, 2026	1.31	1.32	1.31	1.32	1.32	-0.30%	19,046,200
Feb 27, 2026	1.33	1.33	1.32	1.33	1.33	-	14,249,800
Feb 26, 2026	1.34	1.34	1.32	1.33	1.33	-0.97%	30,909,700
Feb 25, 2026	1.34	1.35	1.33	1.34	1.34	-0.15%	28,175,300
Feb 24, 2026	1.35	1.35	1.34	1.34	1.34	-0.59%	30,227,900
Feb 13, 2026	1.36	1.36	1.34	1.35	1.35	-0.81%	65,414,300
Feb 12, 2026	1.37	1.38	1.36	1.36	1.36	-1.24%	27,452,260
Feb 11, 2026	1.38	1.38	1.37	1.38	1.38	-0.22%	21,010,200
Feb 10, 2026	1.38	1.38	1.37	1.38	1.38	0.07%	33,384,600
Feb 9, 2026	1.37	1.38	1.36	1.38	1.38	0.95%	37,563,640
Feb 6, 2026	1.37	1.38	1.36	1.37	1.37	-0.51%	44,733,840
Feb 5, 2026	1.35	1.37	1.35	1.37	1.37	1.11%	66,066,700
Feb 4, 2026	1.34	1.36	1.34	1.36	1.36	1.12%	31,406,600
Feb 3, 2026	1.35	1.35	1.33	1.34	1.34	-0.37%	51,288,300
Feb 2, 2026	1.35	1.37	1.34	1.35	1.35	-0.52%	51,007,500
Jan 30, 2026	1.37	1.37	1.35	1.35	1.35	-1.02%	52,491,400
Jan 29, 2026	1.34	1.37	1.33	1.37	1.37	2.40%	35,652,500
Jan 28, 2026	1.35	1.35	1.33	1.34	1.34	-0.82%	41,904,000
Jan 27, 2026	1.34	1.36	1.34	1.35	1.35	0.15%	21,496,200