SHA:510810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.85	0.85	0.84	0.84	0.84	-0.47%	116,450,630
Sep 22, 2026	0.85	0.85	0.84	0.85	0.85	-	146,418,730
Sep 21, 2026	0.84	0.85	0.84	0.85	0.85	0.71%	134,053,800
Sep 18, 2026	0.83	0.84	0.83	0.84	0.84	1.33%	145,000,530
Sep 17, 2026	0.82	0.84	0.82	0.83	0.83	-0.24%	122,011,530
Sep 16, 2026	0.83	0.83	0.82	0.83	0.83	0.36%	75,126,500
Sep 15, 2026	0.84	0.84	0.83	0.83	0.83	-0.96%	222,028,000
Sep 14, 2026	0.83	0.84	0.83	0.84	0.84	-0.24%	184,796,400
Sep 11, 2026	0.85	0.85	0.83	0.84	0.84	-1.41%	130,646,400
Sep 10, 2026	0.85	0.85	0.84	0.85	0.85	-0.12%	136,951,700
Sep 9, 2026	0.86	0.86	0.85	0.85	0.85	-0.35%	139,647,730
Sep 8, 2026	0.85	0.86	0.85	0.85	0.85	0.47%	136,427,760
Sep 7, 2026	0.85	0.85	0.85	0.85	0.85	-0.12%	6,819,700
Sep 4, 2026	0.85	0.86	0.85	0.85	0.85	0.47%	5,926,100
Sep 3, 2026	0.85	0.85	0.85	0.85	0.85	0.36%	7,111,200
Sep 2, 2026	0.85	0.85	0.84	0.84	0.84	-1.17%	4,473,100
Sep 1, 2026	0.84	0.86	0.84	0.85	0.85	0.95%	13,501,000
Aug 31, 2026	0.85	0.85	0.84	0.85	0.85	-	7,087,700
Aug 28, 2026	0.85	0.85	0.84	0.85	0.85	-0.12%	7,009,500
Aug 27, 2026	0.85	0.86	0.84	0.85	0.85	0.24%	6,991,700
Aug 26, 2026	0.84	0.85	0.84	0.85	0.85	1.20%	6,582,500
Aug 25, 2026	0.83	0.84	0.83	0.84	0.84	0.24%	3,845,100
Aug 24, 2026	0.83	0.83	0.83	0.83	0.83	0.36%	6,933,300
Aug 21, 2026	0.84	0.84	0.83	0.83	0.83	-1.07%	3,543,300
Aug 20, 2026	0.83	0.84	0.83	0.84	0.84	0.72%	6,021,100
Aug 19, 2026	0.85	0.85	0.83	0.83	0.83	-1.30%	4,818,000
Aug 18, 2026	0.84	0.85	0.84	0.84	0.84	-0.59%	5,832,030
Aug 17, 2026	0.84	0.85	0.84	0.85	0.85	0.83%	7,595,100
Aug 14, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	6,900,800
Aug 13, 2026	0.86	0.86	0.85	0.85	0.85	-1.05%	6,345,900
Aug 12, 2026	0.84	0.86	0.84	0.86	0.86	1.06%	12,090,900
Aug 11, 2026	0.85	0.86	0.85	0.85	0.85	-0.70%	6,251,500
Aug 10, 2026	0.85	0.86	0.84	0.85	0.85	0.83%	5,914,100
Aug 7, 2026	0.85	0.85	0.84	0.85	0.85	-0.12%	5,899,500
Aug 6, 2026	0.85	0.85	0.84	0.85	0.85	-0.35%	7,272,500
Aug 5, 2026	0.84	0.85	0.84	0.85	0.85	0.83%	5,778,400
Aug 4, 2026	0.85	0.85	0.84	0.84	0.84	-0.82%	8,737,100
Aug 3, 2026	0.86	0.86	0.85	0.85	0.85	-0.12%	9,189,400
Jul 31, 2026	0.85	0.86	0.85	0.85	0.85	0.12%	9,842,100
Jul 30, 2026	0.84	0.85	0.84	0.85	0.85	0.71%	9,383,300
Jul 29, 2026	0.84	0.85	0.84	0.84	0.84	0.60%	7,011,100
Jul 28, 2026	0.83	0.85	0.83	0.84	0.84	0.96%	20,637,600
Jul 27, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	6,896,400
Jul 24, 2026	0.84	0.84	0.83	0.83	0.83	-1.90%	11,409,800
Jul 23, 2026	0.84	0.84	0.84	0.84	0.84	-0.36%	12,141,600
Jul 22, 2026	0.84	0.85	0.83	0.85	0.85	0.12%	34,213,008
Jul 21, 2026	0.83	0.84	0.83	0.84	0.84	1.56%	41,299,000
Jul 20, 2026	0.83	0.83	0.82	0.83	0.83	1.34%	41,915,000
Jul 17, 2026	0.83	0.84	0.81	0.82	0.82	-1.68%	9,070,400
Jul 16, 2026	0.83	0.84	0.83	0.83	0.83	0.12%	6,627,200