SHA:512130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	1.13	1.13	1.13	1.13	1.13	-0.09%	2,247,200
Sep 21, 2026	1.13	1.13	1.12	1.13	1.13	0.35%	431,800
Sep 18, 2026	1.12	1.13	1.12	1.13	1.13	0.71%	538,000
Sep 17, 2026	1.12	1.12	1.11	1.12	1.12	-0.62%	1,384,900
Sep 16, 2026	1.13	1.13	1.11	1.13	1.13	-0.53%	280,400
Sep 15, 2026	1.14	1.14	1.13	1.13	1.13	-1.14%	539,300
Sep 14, 2026	1.14	1.15	1.14	1.15	1.15	0.09%	1,588,400
Sep 11, 2026	1.16	1.16	1.14	1.14	1.14	-2.14%	1,755,600
Sep 10, 2026	1.19	1.19	1.17	1.17	1.17	-1.35%	1,884,200
Sep 9, 2026	1.16	1.19	1.16	1.19	1.19	1.11%	687,900
Sep 8, 2026	1.17	1.18	1.17	1.17	1.17	0.17%	1,112,400
Sep 7, 2026	1.18	1.18	1.17	1.17	1.17	-0.17%	410,000
Sep 4, 2026	1.16	1.18	1.16	1.17	1.17	0.09%	2,239,600
Sep 3, 2026	1.18	1.18	1.17	1.17	1.17	0.34%	716,000
Sep 2, 2026	1.18	1.18	1.16	1.17	1.17	-1.52%	29,400
Sep 1, 2026	1.18	1.19	1.18	1.19	1.19	0.25%	443,500
Aug 31, 2026	1.18	1.19	1.17	1.18	1.18	-0.51%	438,700
Aug 28, 2026	1.17	1.19	1.17	1.19	1.19	0.76%	559,000
Aug 27, 2026	1.18	1.18	1.17	1.18	1.18	-0.25%	703,100
Aug 26, 2026	1.17	1.18	1.17	1.18	1.18	0.68%	5,062,900
Aug 25, 2026	1.18	1.18	1.17	1.17	1.17	0.43%	995,700
Aug 24, 2026	1.18	1.18	1.17	1.17	1.17	0.09%	4,304,200
Aug 21, 2026	1.17	1.17	1.17	1.17	1.17	-0.68%	1,158,700
Aug 20, 2026	1.18	1.19	1.17	1.18	1.18	0.51%	637,500
Aug 19, 2026	1.17	1.18	1.17	1.17	1.17	-0.93%	2,470,300
Aug 18, 2026	1.18	1.18	1.17	1.18	1.18	0.60%	1,791,400
Aug 17, 2026	1.16	1.17	1.16	1.17	1.17	0.51%	803,400
Aug 14, 2026	1.18	1.18	1.16	1.17	1.17	-0.26%	629,100
Aug 13, 2026	1.18	1.18	1.17	1.17	1.17	-1.51%	326,200
Aug 12, 2026	1.19	1.19	1.19	1.19	1.19	0.34%	176,200
Aug 11, 2026	1.19	1.20	1.19	1.19	1.19	-0.08%	369,400
Aug 10, 2026	1.18	1.19	1.18	1.19	1.19	1.28%	404,100
Aug 7, 2026	1.17	1.17	1.17	1.17	1.17	0.26%	372,600
Aug 6, 2026	1.18	1.18	1.16	1.17	1.17	-0.85%	892,500
Aug 5, 2026	1.17	1.18	1.17	1.18	1.18	0.43%	659,100
Aug 4, 2026	1.19	1.19	1.17	1.17	1.17	-2.01%	579,900
Aug 3, 2026	1.20	1.20	1.18	1.20	1.20	0.93%	87,100
Jul 31, 2026	1.17	1.19	1.17	1.19	1.19	-0.08%	170,700
Jul 30, 2026	1.18	1.19	1.18	1.19	1.19	0.51%	458,000
Jul 29, 2026	1.16	1.18	1.16	1.18	1.18	2.34%	2,146,700
Jul 28, 2026	1.15	1.17	1.15	1.15	1.15	-0.26%	28,900
Jul 27, 2026	1.15	1.16	1.14	1.16	1.16	0.96%	193,700
Jul 24, 2026	1.16	1.17	1.15	1.15	1.15	-2.05%	459,100
Jul 23, 2026	1.15	1.17	1.15	1.17	1.17	0.95%	245,400
Jul 22, 2026	1.16	1.16	1.14	1.16	1.16	-	1,010,800
Jul 21, 2026	1.15	1.17	1.15	1.16	1.16	0.78%	376,600
Jul 20, 2026	1.14	1.15	1.13	1.15	1.15	1.32%	138,500
Jul 17, 2026	1.14	1.14	1.12	1.14	1.14	0.09%	1,505,700
Jul 16, 2026	1.14	1.14	1.13	1.13	1.13	-0.35%	342,200
Jul 15, 2026	1.12	1.16	1.12	1.14	1.14	0.80%	372,800