SHA:512080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	1.33	1.35	1.33	1.34	1.34	0.45%	32,551,600
Apr 17, 2026	1.33	1.34	1.33	1.34	1.34	0.07%	14,202,200
Apr 16, 2026	1.32	1.34	1.32	1.33	1.33	1.06%	13,333,400
Apr 15, 2026	1.33	1.33	1.32	1.32	1.32	-0.53%	21,835,100
Apr 14, 2026	1.31	1.33	1.31	1.33	1.33	1.53%	23,246,100
Apr 13, 2026	1.31	1.31	1.30	1.31	1.31	0.15%	28,567,900
Apr 10, 2026	1.30	1.31	1.30	1.31	1.31	1.32%	21,407,300
Apr 9, 2026	1.28	1.31	1.28	1.29	1.29	-0.31%	26,641,700
Apr 8, 2026	1.25	1.30	1.25	1.29	1.29	3.94%	20,896,700
Apr 7, 2026	1.25	1.25	1.23	1.24	1.24	-0.24%	22,051,900
Apr 3, 2026	1.26	1.26	1.24	1.25	1.25	-0.72%	23,080,200
Apr 2, 2026	1.27	1.27	1.25	1.26	1.26	-1.26%	28,857,500
Apr 1, 2026	1.26	1.28	1.26	1.27	1.27	1.44%	21,721,800
Mar 31, 2026	1.27	1.27	1.25	1.25	1.25	-1.03%	23,056,900
Mar 30, 2026	1.27	1.28	1.25	1.27	1.27	-0.08%	39,364,400
Mar 27, 2026	1.25	1.27	1.25	1.27	1.27	0.96%	20,801,400
Mar 26, 2026	1.27	1.30	1.25	1.26	1.26	-1.57%	9,957,200
Mar 25, 2026	1.27	1.28	1.27	1.28	1.28	1.76%	23,390,000
Mar 24, 2026	1.24	1.25	1.23	1.25	1.25	1.54%	27,998,400
Mar 23, 2026	1.28	1.28	1.23	1.23	1.23	-3.52%	27,524,000
Mar 20, 2026	1.30	1.30	1.28	1.28	1.28	-0.85%	24,501,700
Mar 19, 2026	1.30	1.30	1.28	1.29	1.29	-1.45%	23,313,100
Mar 18, 2026	1.30	1.31	1.29	1.31	1.31	0.31%	23,249,100
Mar 17, 2026	1.32	1.33	1.30	1.31	1.31	-0.84%	20,192,000
Mar 16, 2026	1.32	1.32	1.30	1.32	1.32	-0.53%	22,004,900
Mar 13, 2026	1.33	1.34	1.32	1.32	1.32	-0.60%	23,536,700
Mar 12, 2026	1.33	1.34	1.32	1.33	1.33	-0.30%	23,165,800
Mar 11, 2026	1.34	1.34	1.33	1.34	1.34	0.30%	26,714,000
Mar 10, 2026	1.33	1.33	1.32	1.33	1.33	1.53%	22,205,200
Mar 9, 2026	1.30	1.32	1.27	1.31	1.31	-0.91%	28,120,700
Mar 6, 2026	1.31	1.33	1.31	1.32	1.32	0.15%	28,205,400
Mar 5, 2026	1.31	1.33	1.31	1.32	1.32	0.99%	35,335,400
Mar 4, 2026	1.31	1.32	1.30	1.31	1.31	-1.21%	26,833,200
Mar 3, 2026	1.35	1.35	1.32	1.32	1.32	-2.14%	22,194,500
Mar 2, 2026	1.33	1.36	1.33	1.35	1.35	0.37%	43,941,200
Feb 27, 2026	1.34	1.35	1.34	1.35	1.35	0.15%	95,574,600
Feb 26, 2026	1.34	1.35	1.34	1.35	1.35	-0.07%	37,891,500
Feb 25, 2026	1.37	1.37	1.34	1.35	1.35	0.82%	20,940,100
Feb 24, 2026	1.33	1.34	1.33	1.34	1.34	1.06%	17,615,400
Feb 13, 2026	1.33	1.33	1.32	1.32	1.32	-1.27%	31,584,100
Feb 12, 2026	1.33	1.34	1.33	1.34	1.34	0.45%	15,612,400
Feb 11, 2026	1.33	1.34	1.33	1.33	1.33	-	18,681,600
Feb 10, 2026	1.34	1.34	1.33	1.33	1.33	0.08%	9,285,000
Feb 9, 2026	1.32	1.33	1.32	1.33	1.33	1.68%	28,439,900
Feb 6, 2026	1.31	1.32	1.30	1.31	1.31	-0.53%	22,005,300
Feb 5, 2026	1.32	1.32	1.30	1.32	1.32	-0.90%	23,172,300
Feb 4, 2026	1.32	1.33	1.31	1.33	1.33	0.76%	48,115,500
Feb 3, 2026	1.29	1.32	1.29	1.32	1.32	1.70%	26,136,400
Feb 2, 2026	1.33	1.33	1.29	1.30	1.30	-2.63%	38,312,200
Jan 30, 2026	1.35	1.35	1.31	1.33	1.33	-0.89%	12,590,600