SHA:510770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	0.71	0.73	0.71	0.73	0.73	2.10%	1,700,300
Dec 19, 2025	0.71	0.72	0.71	0.71	0.71	0.85%	700,900
Dec 18, 2025	0.70	0.72	0.70	0.71	0.71	-0.28%	2,633,000
Dec 17, 2025	0.70	0.71	0.69	0.71	0.71	1.87%	1,325,900
Dec 16, 2025	0.71	0.71	0.69	0.70	0.70	-2.25%	1,536,200
Dec 15, 2025	0.72	0.72	0.71	0.71	0.71	-1.66%	3,434,400
Dec 12, 2025	0.72	0.72	0.71	0.72	0.72	0.98%	1,992,600
Dec 11, 2025	0.73	0.73	0.72	0.72	0.72	-1.10%	699,700
Dec 10, 2025	0.72	0.73	0.71	0.73	0.73	0.28%	2,156,100
Dec 9, 2025	0.72	0.73	0.72	0.72	0.72	-0.14%	2,149,500
Dec 8, 2025	0.71	0.73	0.71	0.72	0.72	1.83%	3,686,300
Dec 5, 2025	0.70	0.71	0.70	0.71	0.71	0.99%	2,219,900
Dec 4, 2025	0.70	0.71	0.70	0.70	0.70	0.57%	1,876,400
Dec 3, 2025	0.70	0.71	0.70	0.70	0.70	-0.85%	1,590,400
Dec 2, 2025	0.71	0.72	0.70	0.71	0.71	-0.84%	3,587,300
Dec 1, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	2,094,900
Nov 28, 2025	0.70	0.72	0.70	0.72	0.72	3.17%	2,644,500
Nov 27, 2025	0.70	0.71	0.69	0.70	0.70	-0.86%	781,200
Nov 26, 2025	0.70	0.71	0.69	0.70	0.70	-1.41%	527,900
Nov 25, 2025	0.70	0.72	0.70	0.71	0.71	0.42%	2,303,800
Nov 24, 2025	0.69	0.71	0.68	0.71	0.71	2.91%	2,703,300
Nov 21, 2025	0.71	0.71	0.68	0.69	0.69	-2.69%	1,612,800
Nov 20, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	1,082,400
Nov 19, 2025	0.72	0.72	0.71	0.72	0.72	-0.28%	116,700
Nov 18, 2025	0.73	0.73	0.72	0.72	0.72	-1.51%	357,300
Nov 17, 2025	0.73	0.74	0.73	0.73	0.73	0.27%	213,300
Nov 14, 2025	0.74	0.74	0.73	0.73	0.73	-1.36%	729,200
Nov 13, 2025	0.72	0.74	0.72	0.74	0.74	2.36%	760,000
Nov 12, 2025	0.73	0.73	0.72	0.72	0.72	-1.64%	638,900
Nov 11, 2025	0.74	0.75	0.73	0.73	0.73	-1.21%	1,596,600
Nov 10, 2025	0.75	0.75	0.74	0.74	0.74	-0.27%	985,000
Nov 7, 2025	0.74	0.75	0.74	0.74	0.74	-0.53%	317,000
Nov 6, 2025	0.74	0.75	0.74	0.75	0.75	0.81%	687,400
Nov 5, 2025	0.73	0.75	0.72	0.74	0.74	0.41%	336,500
Nov 4, 2025	0.76	0.76	0.74	0.74	0.74	-2.12%	1,667,600
Nov 3, 2025	0.75	0.76	0.74	0.76	0.76	-0.66%	2,823,200
Oct 31, 2025	0.76	0.77	0.75	0.76	0.76	-0.39%	2,603,000
Oct 30, 2025	0.76	0.77	0.75	0.76	0.76	0.93%	2,075,300
Oct 29, 2025	0.74	0.76	0.74	0.76	0.76	2.02%	701,900
Oct 28, 2025	0.75	0.75	0.74	0.74	0.74	-0.80%	1,752,200
Oct 27, 2025	0.74	0.75	0.74	0.75	0.75	2.05%	1,485,400
Oct 24, 2025	0.72	0.74	0.72	0.73	0.73	1.67%	1,400,600
Oct 23, 2025	0.72	0.72	0.70	0.72	0.72	0.42%	2,019,800
Oct 22, 2025	0.72	0.72	0.71	0.72	0.72	-0.97%	784,400
Oct 21, 2025	0.72	0.73	0.71	0.72	0.72	1.12%	1,759,100
Oct 20, 2025	0.72	0.74	0.71	0.72	0.72	0.28%	2,505,400
Oct 17, 2025	0.75	0.75	0.71	0.71	0.71	-3.64%	2,234,900
Oct 16, 2025	0.74	0.75	0.74	0.74	0.74	-0.67%	1,964,100
Oct 15, 2025	0.73	0.75	0.73	0.75	0.75	1.91%	3,112,700
Oct 14, 2025	0.76	0.77	0.73	0.73	0.73	-4.19%	2,368,200