SHA:510770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.91	0.93	0.91	0.91	0.91	-	2,590,900
Sep 21, 2026	0.91	0.92	0.91	0.91	0.91	0.77%	2,765,100
Sep 18, 2026	0.90	0.91	0.89	0.91	0.91	1.23%	3,604,700
Sep 17, 2026	0.89	0.91	0.87	0.89	0.89	0.22%	4,496,400
Sep 16, 2026	0.86	0.89	0.86	0.89	0.89	3.72%	5,366,900
Sep 15, 2026	0.86	0.88	0.86	0.86	0.86	-	5,027,800
Sep 14, 2026	0.86	0.87	0.84	0.86	0.86	0.12%	3,927,300
Sep 11, 2026	0.85	0.87	0.84	0.86	0.86	-1.15%	4,152,000
Sep 10, 2026	0.88	0.88	0.86	0.87	0.87	-1.47%	3,233,800
Sep 9, 2026	0.88	0.89	0.87	0.88	0.88	0.92%	4,008,300
Sep 8, 2026	0.88	0.89	0.87	0.87	0.87	-0.23%	4,244,600
Sep 7, 2026	0.86	0.90	0.86	0.88	0.88	2.34%	1,584,200
Sep 4, 2026	0.88	0.89	0.85	0.86	0.86	-2.28%	1,594,300
Sep 3, 2026	0.88	0.89	0.87	0.88	0.88	-0.57%	2,211,400
Sep 2, 2026	0.89	0.89	0.87	0.88	0.88	-2.33%	1,989,200
Sep 1, 2026	0.92	0.92	0.90	0.90	0.90	-1.74%	2,087,100
Aug 31, 2026	0.92	0.92	0.88	0.92	0.92	0.44%	1,829,300
Aug 28, 2026	0.93	0.94	0.91	0.91	0.91	-1.19%	2,790,600
Aug 27, 2026	0.91	0.93	0.89	0.93	0.93	4.05%	3,101,400
Aug 26, 2026	0.89	0.90	0.88	0.89	0.89	0.11%	3,661,500
Aug 25, 2026	0.86	0.90	0.85	0.89	0.89	1.14%	3,735,200
Aug 24, 2026	0.91	0.91	0.87	0.88	0.88	-3.41%	2,728,100
Aug 21, 2026	0.90	0.92	0.88	0.91	0.91	0.66%	3,737,200
Aug 20, 2026	0.90	0.91	0.89	0.90	0.90	1.46%	3,777,900
Aug 19, 2026	0.94	0.94	0.88	0.89	0.89	-7.10%	4,160,000
Aug 18, 2026	0.97	0.97	0.95	0.96	0.96	-0.42%	3,647,100
Aug 17, 2026	0.94	0.96	0.93	0.96	0.96	3.11%	4,814,900
Aug 14, 2026	0.92	0.93	0.91	0.93	0.93	1.52%	4,735,500
Aug 13, 2026	0.94	0.95	0.92	0.92	0.92	-0.97%	3,589,300
Aug 12, 2026	0.91	0.93	0.90	0.93	0.93	1.53%	3,976,200
Aug 11, 2026	0.91	0.93	0.90	0.91	0.91	-1.51%	3,624,600
Aug 10, 2026	0.94	0.94	0.90	0.93	0.93	-	6,646,400
Aug 7, 2026	0.89	0.93	0.89	0.93	0.93	3.57%	5,054,700
Aug 6, 2026	0.87	0.90	0.86	0.90	0.90	2.17%	4,695,600
Aug 5, 2026	0.83	0.90	0.82	0.88	0.88	4.40%	7,162,100
Aug 4, 2026	0.82	0.84	0.80	0.84	0.84	4.48%	3,885,400
Aug 3, 2026	0.83	0.83	0.80	0.80	0.80	-2.31%	3,478,000
Jul 31, 2026	0.83	0.85	0.81	0.82	0.82	3.91%	4,073,300
Jul 30, 2026	0.81	0.83	0.78	0.79	0.79	-3.41%	6,399,200
Jul 29, 2026	0.82	0.83	0.79	0.82	0.82	-0.12%	7,338,100
Jul 28, 2026	0.87	0.87	0.81	0.82	0.82	-5.63%	1,416,100
Jul 27, 2026	0.84	0.87	0.84	0.87	0.87	2.84%	2,674,200
Jul 24, 2026	0.87	0.87	0.84	0.85	0.85	-2.53%	5,207,100
Jul 23, 2026	0.89	0.89	0.86	0.87	0.87	-1.70%	4,808,200
Jul 22, 2026	0.90	0.92	0.85	0.88	0.88	-1.67%	8,904,100
Jul 21, 2026	0.85	0.90	0.79	0.90	0.90	7.93%	9,156,300
Jul 20, 2026	0.89	0.90	0.81	0.83	0.83	-4.15%	6,982,200
Jul 17, 2026	0.94	0.94	0.86	0.87	0.87	-8.15%	9,181,300
Jul 16, 2026	0.97	1.00	0.94	0.95	0.95	-4.83%	3,622,000
Jul 15, 2026	1.03	1.04	0.99	0.99	0.99	-2.93%	5,069,900