SHA:510510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.58	2.59	2.54	2.55	2.55	-0.20%	31,103,000
Sep 21, 2026	2.55	2.56	2.54	2.55	2.55	0.63%	21,160,400
Sep 18, 2026	2.51	2.55	2.51	2.54	2.54	1.76%	41,224,682
Sep 17, 2026	2.50	2.52	2.48	2.49	2.49	-0.32%	25,274,800
Sep 16, 2026	2.46	2.51	2.45	2.50	2.50	1.54%	24,623,300
Sep 15, 2026	2.47	2.49	2.46	2.46	2.46	-0.08%	16,958,300
Sep 14, 2026	2.45	2.48	2.43	2.47	2.47	-0.16%	20,478,200
Sep 11, 2026	2.49	2.49	2.43	2.47	2.47	-1.75%	36,147,400
Sep 10, 2026	2.51	2.53	2.50	2.51	2.51	-0.51%	14,867,400
Sep 9, 2026	2.53	2.55	2.51	2.53	2.53	-0.08%	12,442,000
Sep 8, 2026	2.53	2.55	2.52	2.53	2.53	0.16%	15,271,717
Sep 7, 2026	2.51	2.54	2.50	2.53	2.53	1.20%	29,965,700
Sep 4, 2026	2.54	2.55	2.48	2.50	2.50	-1.27%	29,379,300
Sep 3, 2026	2.53	2.54	2.50	2.53	2.53	0.32%	23,563,500
Sep 2, 2026	2.53	2.53	2.50	2.52	2.52	-1.45%	24,648,001
Sep 1, 2026	2.58	2.58	2.55	2.56	2.56	-1.12%	45,055,500
Aug 31, 2026	2.53	2.59	2.53	2.59	2.59	0.54%	21,105,136
Aug 28, 2026	2.59	2.60	2.57	2.57	2.57	-0.70%	17,068,400
Aug 27, 2026	2.53	2.59	2.53	2.59	2.59	2.33%	19,487,800
Aug 26, 2026	2.52	2.55	2.51	2.53	2.53	0.64%	53,551,500
Aug 25, 2026	2.48	2.53	2.46	2.51	2.51	0.12%	31,472,400
Aug 24, 2026	2.55	2.56	2.48	2.51	2.51	-1.84%	31,914,600
Aug 21, 2026	2.54	2.56	2.52	2.56	2.56	-0.04%	21,272,200
Aug 20, 2026	2.54	2.58	2.54	2.56	2.56	1.07%	24,984,700
Aug 19, 2026	2.61	2.62	2.53	2.53	2.53	-4.49%	33,411,800
Aug 18, 2026	2.66	2.67	2.62	2.65	2.65	-0.23%	18,986,500
Aug 17, 2026	2.60	2.66	2.59	2.66	2.66	2.31%	16,179,000
Aug 14, 2026	2.59	2.60	2.56	2.60	2.60	0.43%	26,602,200
Aug 13, 2026	2.61	2.64	2.58	2.59	2.59	-0.84%	22,188,800
Aug 12, 2026	2.57	2.62	2.57	2.61	2.61	1.09%	23,519,200
Aug 11, 2026	2.59	2.62	2.58	2.58	2.58	-0.81%	23,890,200
Aug 10, 2026	2.59	2.60	2.57	2.60	2.60	0.54%	35,807,700
Aug 7, 2026	2.53	2.59	2.52	2.59	2.59	1.93%	34,059,600
Aug 6, 2026	2.51	2.55	2.50	2.54	2.54	0.32%	50,328,500
Aug 5, 2026	2.46	2.54	2.45	2.53	2.53	2.51%	39,282,838
Aug 4, 2026	2.42	2.48	2.42	2.47	2.47	2.58%	46,919,100
Aug 3, 2026	2.42	2.44	2.40	2.41	2.41	-1.03%	37,723,700
Jul 31, 2026	2.43	2.49	2.43	2.43	2.43	2.27%	135,857,200
Jul 30, 2026	2.43	2.45	2.34	2.38	2.38	-2.90%	99,708,600
Jul 29, 2026	2.40	2.46	2.38	2.45	2.45	1.49%	77,692,438
Jul 28, 2026	2.45	2.48	2.41	2.41	2.41	-3.67%	116,003,038
Jul 27, 2026	2.43	2.51	2.42	2.50	2.50	2.62%	84,608,200
Jul 24, 2026	2.45	2.50	2.44	2.44	2.44	-1.97%	112,203,800
Jul 23, 2026	2.49	2.52	2.47	2.49	2.49	-0.52%	124,955,400
Jul 22, 2026	2.49	2.54	2.49	2.50	2.50	-0.87%	167,401,300
Jul 21, 2026	2.39	2.53	2.35	2.52	2.52	5.61%	79,908,000
Jul 20, 2026	2.45	2.47	2.34	2.39	2.39	-1.81%	137,592,700
Jul 17, 2026	2.57	2.57	2.42	2.43	2.43	-5.14%	53,480,900
Jul 16, 2026	2.59	2.63	2.55	2.57	2.57	-2.43%	85,765,784
Jul 15, 2026	2.66	2.68	2.62	2.63	2.63	-1.20%	51,885,100