SHA:510770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.82	0.84	0.82	0.84	0.84	2.80%	3,676,700
Jan 20, 2026	0.84	0.84	0.81	0.82	0.82	-1.56%	2,454,100
Jan 19, 2026	0.83	0.85	0.82	0.83	0.83	-1.65%	4,261,400
Jan 16, 2026	0.82	0.86	0.82	0.85	0.85	3.79%	1,387,800
Jan 15, 2026	0.83	0.83	0.81	0.82	0.82	-0.37%	4,501,900
Jan 14, 2026	0.81	0.83	0.81	0.82	0.82	1.61%	5,535,600
Jan 13, 2026	0.82	0.82	0.80	0.81	0.81	-0.98%	2,123,500
Jan 12, 2026	0.80	0.82	0.80	0.82	0.82	2.00%	1,854,300
Jan 9, 2026	0.79	0.80	0.78	0.80	0.80	1.65%	694,800
Jan 8, 2026	0.79	0.79	0.78	0.79	0.79	-0.51%	1,000,700
Jan 7, 2026	0.77	0.80	0.77	0.79	0.79	2.46%	1,340,400
Jan 6, 2026	0.76	0.78	0.76	0.77	0.77	1.45%	2,374,000
Jan 5, 2026	0.75	0.76	0.75	0.76	0.76	1.47%	2,108,200
Dec 31, 2025	0.75	0.76	0.75	0.75	0.75	-0.13%	1,093,900
Dec 30, 2025	0.74	0.75	0.74	0.75	0.75	-0.13%	666,100
Dec 29, 2025	0.75	0.75	0.74	0.75	0.75	-0.27%	3,477,200
Dec 26, 2025	0.75	0.76	0.75	0.75	0.75	0.40%	1,956,500
Dec 25, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	867,200
Dec 24, 2025	0.73	0.75	0.73	0.75	0.75	1.92%	6,336,200
Dec 23, 2025	0.73	0.74	0.73	0.73	0.73	0.41%	2,864,300
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