SHA:512010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.39	0.39	0.38	0.38	0.38	-	663,692,353
Sep 22, 2026	0.39	0.39	0.38	0.38	0.38	-0.52%	835,708,647
Sep 21, 2026	0.38	0.39	0.38	0.39	0.39	3.49%	1,367,102,473
Sep 18, 2026	0.37	0.38	0.37	0.37	0.37	0.27%	747,079,926
Sep 17, 2026	0.37	0.37	0.37	0.37	0.37	0.81%	663,717,900
Sep 16, 2026	0.37	0.37	0.37	0.37	0.37	-	593,401,300
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	-0.81%	364,272,133
Sep 14, 2026	0.36	0.37	0.36	0.37	0.37	1.92%	1,037,347,123
Sep 11, 2026	0.37	0.37	0.36	0.37	0.37	-1.08%	910,757,906
Sep 10, 2026	0.37	0.37	0.37	0.37	0.37	-1.34%	836,879,308
Sep 9, 2026	0.38	0.38	0.37	0.37	0.37	-1.32%	690,692,808
Sep 8, 2026	0.38	0.38	0.37	0.38	0.38	0.26%	905,758,642
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	-0.53%	460,061,800
Sep 4, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	687,281,800
Sep 3, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	662,185,800
Sep 2, 2026	0.38	0.38	0.37	0.38	0.38	-0.26%	836,826,596
Sep 1, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	620,225,400
Aug 31, 2026	0.38	0.38	0.37	0.38	0.38	-1.83%	1,074,990,900
Aug 28, 2026	0.39	0.39	0.38	0.38	0.38	-0.78%	556,990,948
Aug 27, 2026	0.38	0.39	0.38	0.39	0.39	0.52%	732,508,701
Aug 26, 2026	0.38	0.39	0.38	0.38	0.38	0.26%	796,244,072
Aug 25, 2026	0.38	0.38	0.37	0.38	0.38	1.86%	1,069,666,410
Aug 24, 2026	0.39	0.39	0.38	0.38	0.38	-3.09%	1,427,943,984
Aug 21, 2026	0.39	0.40	0.39	0.39	0.39	-3.00%	1,749,913,599
Aug 20, 2026	0.40	0.41	0.40	0.40	0.40	1.01%	2,016,030,463
Aug 19, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,204,484,846
Aug 18, 2026	0.40	0.40	0.40	0.40	0.40	-	977,333,453
Aug 17, 2026	0.39	0.40	0.39	0.40	0.40	1.52%	1,366,462,542
Aug 14, 2026	0.40	0.40	0.39	0.40	0.40	-1.50%	1,431,436,411
Aug 13, 2026	0.40	0.41	0.40	0.40	0.40	-	1,380,030,287
Aug 12, 2026	0.40	0.41	0.40	0.40	0.40	-0.50%	1,395,706,279
Aug 11, 2026	0.40	0.41	0.40	0.40	0.40	-0.49%	1,834,810,372
Aug 10, 2026	0.40	0.41	0.40	0.41	0.41	2.27%	2,635,431,651
Aug 7, 2026	0.38	0.40	0.38	0.40	0.40	4.49%	2,957,348,580
Aug 6, 2026	0.39	0.39	0.38	0.38	0.38	-2.07%	1,183,207,952
Aug 5, 2026	0.38	0.39	0.38	0.39	0.39	1.04%	1,671,716,785
Aug 4, 2026	0.38	0.39	0.38	0.38	0.38	2.41%	2,180,464,096
Aug 3, 2026	0.38	0.38	0.37	0.37	0.37	-0.80%	998,722,085
Jul 31, 2026	0.37	0.38	0.37	0.38	0.38	0.27%	1,088,284,500
Jul 30, 2026	0.37	0.38	0.37	0.38	0.38	0.80%	1,369,989,951
Jul 29, 2026	0.37	0.38	0.37	0.37	0.37	1.91%	1,505,834,100
Jul 28, 2026	0.37	0.37	0.36	0.37	0.37	-0.54%	968,837,570
Jul 27, 2026	0.37	0.37	0.37	0.37	0.37	0.82%	1,104,628,222
Jul 24, 2026	0.38	0.38	0.36	0.37	0.37	-3.18%	1,487,866,800
Jul 23, 2026	0.38	0.38	0.37	0.38	0.38	-	1,426,331,180
Jul 22, 2026	0.37	0.39	0.37	0.38	0.38	0.27%	1,606,131,400
Jul 21, 2026	0.38	0.38	0.37	0.38	0.38	-	1,436,537,742
Jul 20, 2026	0.36	0.38	0.36	0.38	0.38	3.30%	2,017,705,231
Jul 17, 2026	0.38	0.38	0.36	0.36	0.36	-3.70%	2,232,995,567
Jul 16, 2026	0.38	0.39	0.37	0.38	0.38	-0.26%	2,353,540,809