SHA:512010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.34	0.34	0.34	0.34	0.34	-	1,208,442,000
May 25, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	1,789,201,000
May 22, 2026	0.35	0.35	0.34	0.35	0.35	-1.15%	1,407,005,000
May 21, 2026	0.35	0.36	0.35	0.35	0.35	0.58%	2,017,901,000
May 20, 2026	0.35	0.35	0.34	0.35	0.35	-0.57%	1,369,226,000
May 19, 2026	0.35	0.35	0.35	0.35	0.35	-	1,432,819,200
May 18, 2026	0.36	0.36	0.35	0.35	0.35	-1.97%	1,737,288,000
May 15, 2026	0.36	0.36	0.36	0.36	0.36	-1.11%	1,475,454,000
May 14, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	2,296,746,000
May 13, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	1,481,738,000
May 12, 2026	0.37	0.38	0.37	0.37	0.37	0.54%	2,530,966,000
May 11, 2026	0.37	0.37	0.36	0.37	0.37	1.09%	1,631,424,000
May 8, 2026	0.37	0.37	0.36	0.37	0.37	-0.54%	1,180,926,000
May 7, 2026	0.37	0.37	0.37	0.37	0.37	-	949,448,000
May 6, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	946,995,000
Apr 30, 2026	0.37	0.37	0.37	0.37	0.37	-1.07%	952,883,500
Apr 29, 2026	0.37	0.38	0.37	0.37	0.37	0.54%	1,030,416,000
Apr 28, 2026	0.37	0.38	0.37	0.37	0.37	2.20%	2,032,287,000
Apr 27, 2026	0.37	0.37	0.36	0.36	0.36	-0.55%	673,592,000
Apr 24, 2026	0.37	0.37	0.36	0.37	0.37	0.27%	1,026,189,000
Apr 23, 2026	0.36	0.37	0.36	0.37	0.37	0.55%	1,252,700,000
Apr 22, 2026	0.36	0.37	0.36	0.36	0.36	-0.55%	755,575,800
Apr 21, 2026	0.37	0.37	0.36	0.37	0.37	-	794,602,600
Apr 20, 2026	0.37	0.37	0.36	0.37	0.37	-0.27%	874,608,800
Apr 17, 2026	0.38	0.38	0.37	0.37	0.37	-2.92%	1,775,697,000
Apr 16, 2026	0.38	0.38	0.37	0.38	0.38	-	837,240,400
Apr 15, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	1,340,203,000
Apr 14, 2026	0.37	0.38	0.37	0.38	0.38	1.08%	964,840,200
Apr 13, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	803,172,600
Apr 10, 2026	0.37	0.38	0.37	0.37	0.37	-	1,069,289,000
Apr 9, 2026	0.37	0.38	0.37	0.37	0.37	-0.53%	912,876,400
Apr 8, 2026	0.37	0.38	0.37	0.38	0.38	1.63%	1,184,525,000
Apr 7, 2026	0.37	0.37	0.36	0.37	0.37	0.27%	1,026,793,000
Apr 3, 2026	0.37	0.37	0.37	0.37	0.37	-1.60%	1,125,022,000
Apr 2, 2026	0.38	0.38	0.37	0.37	0.37	-0.80%	1,458,995,000
Apr 1, 2026	0.37	0.38	0.36	0.38	0.38	3.57%	2,126,418,000
Mar 31, 2026	0.37	0.37	0.36	0.36	0.36	-0.27%	1,337,563,000
Mar 30, 2026	0.36	0.37	0.36	0.37	0.37	-	1,045,528,000
Mar 27, 2026	0.35	0.37	0.35	0.37	0.37	3.40%	1,992,818,000
Mar 26, 2026	0.36	0.36	0.35	0.35	0.35	-1.67%	1,099,714,000
Mar 25, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	761,860,800
Mar 24, 2026	0.35	0.36	0.35	0.36	0.36	2.59%	1,355,905,000
Mar 23, 2026	0.36	0.36	0.35	0.35	0.35	-3.87%	2,548,146,000
Mar 20, 2026	0.37	0.37	0.36	0.36	0.36	-0.82%	1,111,490,000
Mar 19, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,211,413,000
Mar 18, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	990,818,700
Mar 17, 2026	0.37	0.38	0.37	0.37	0.37	0.54%	1,567,066,000
Mar 16, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	937,665,200
Mar 13, 2026	0.37	0.37	0.37	0.37	0.37	-0.81%	945,431,000
Mar 12, 2026	0.37	0.38	0.37	0.37	0.37	-0.54%	827,892,900