SHA:510310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	4.71	4.80	4.70	4.78	4.78	1.34%	165,654,700
Jun 1, 2026	4.77	4.78	4.70	4.71	4.71	-1.34%	124,246,684
May 29, 2026	4.79	4.82	4.75	4.78	4.78	0.02%	394,722,600
May 28, 2026	4.76	4.79	4.71	4.78	4.78	0.17%	112,293,600
May 27, 2026	4.80	4.83	4.76	4.77	4.77	-0.96%	383,806,900
May 26, 2026	4.76	4.82	4.75	4.81	4.81	0.63%	787,850,800
May 25, 2026	4.73	4.79	4.72	4.78	4.78	1.57%	1,145,096,000
May 22, 2026	4.68	4.71	4.65	4.71	4.71	1.20%	616,223,500
May 21, 2026	4.74	4.80	4.64	4.65	4.65	-1.25%	661,813,900
May 20, 2026	4.70	4.73	4.69	4.71	4.71	-0.08%	334,615,400
May 19, 2026	4.70	4.72	4.64	4.72	4.72	0.43%	484,438,800
May 18, 2026	4.71	4.73	4.67	4.70	4.70	-0.53%	274,417,700
May 15, 2026	4.78	4.79	4.70	4.72	4.72	-1.25%	253,311,000
May 14, 2026	4.88	4.88	4.77	4.78	4.78	-1.54%	555,088,800
May 13, 2026	4.79	4.86	4.78	4.86	4.86	1.10%	758,180,000
May 12, 2026	4.82	4.82	4.78	4.80	4.80	-0.10%	793,342,000
May 11, 2026	4.74	4.82	4.74	4.81	4.81	1.69%	1,022,083,000
May 8, 2026	4.74	4.74	4.71	4.73	4.73	-0.55%	613,749,100
May 7, 2026	4.75	4.76	4.72	4.76	4.76	0.51%	563,619,600
May 6, 2026	4.70	4.75	4.70	4.73	4.73	1.31%	786,696,700
Apr 30, 2026	4.67	4.69	4.65	4.67	4.67	0.11%	550,452,700
Apr 29, 2026	4.61	4.67	4.60	4.67	4.67	1.06%	434,893,100
Apr 28, 2026	4.61	4.64	4.60	4.62	4.62	-0.19%	280,313,040
Apr 27, 2026	4.63	4.65	4.62	4.63	4.63	-0.04%	296,878,100
Apr 24, 2026	4.63	4.64	4.60	4.63	4.63	-0.43%	142,948,900
Apr 23, 2026	4.66	4.68	4.62	4.65	4.65	-0.24%	311,803,900
Apr 22, 2026	4.61	4.67	4.60	4.66	4.66	0.78%	193,500,600
Apr 21, 2026	4.61	4.63	4.58	4.62	4.62	0.22%	185,258,300
Apr 20, 2026	4.58	4.62	4.57	4.61	4.61	0.57%	137,690,600
Apr 17, 2026	4.59	4.60	4.57	4.59	4.59	-0.11%	150,031,300
Apr 16, 2026	4.55	4.59	4.55	4.59	4.59	1.10%	174,300,000
Apr 15, 2026	4.58	4.59	4.53	4.54	4.54	-0.42%	133,279,700
Apr 14, 2026	4.53	4.56	4.52	4.56	4.56	1.22%	135,488,700
Apr 13, 2026	4.47	4.51	4.47	4.51	4.51	0.33%	104,128,600
Apr 10, 2026	4.44	4.51	4.44	4.49	4.49	1.51%	266,911,200
Apr 9, 2026	4.43	4.44	4.41	4.42	4.42	-0.72%	128,245,800
Apr 8, 2026	4.37	4.46	4.37	4.46	4.46	3.53%	308,447,000
Apr 7, 2026	4.31	4.33	4.29	4.30	4.30	-0.14%	109,288,300
Apr 3, 2026	4.34	4.36	4.30	4.31	4.31	-0.76%	67,679,270
Apr 2, 2026	4.38	4.38	4.33	4.34	4.34	-1.00%	110,676,800
Apr 1, 2026	4.37	4.39	4.36	4.39	4.39	1.57%	133,352,600
Mar 31, 2026	4.35	4.38	4.32	4.32	4.32	-0.90%	161,781,800
Mar 30, 2026	4.32	4.36	4.31	4.36	4.36	-0.14%	107,388,066
Mar 27, 2026	4.31	4.38	4.30	4.36	4.36	0.46%	158,529,600
Mar 26, 2026	4.39	4.40	4.33	4.34	4.34	-1.18%	127,353,600
Mar 25, 2026	4.36	4.40	4.36	4.40	4.40	1.45%	153,609,000
Mar 24, 2026	4.34	4.34	4.26	4.33	4.33	1.03%	164,517,200
Mar 23, 2026	4.40	4.40	4.27	4.29	4.29	-3.25%	321,857,500
Mar 20, 2026	4.45	4.49	4.43	4.43	4.43	-0.36%	105,089,700
Mar 19, 2026	4.47	4.49	4.43	4.45	4.45	-1.42%	214,692,000