SHA:512140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.91	0.91	0.90	0.90	0.90	-0.77%	3,065,100
Sep 22, 2026	0.91	0.91	0.91	0.91	0.91	-0.77%	5,963,600
Sep 21, 2026	0.92	0.92	0.91	0.92	0.92	-	6,793,700
Sep 18, 2026	0.91	0.92	0.91	0.92	0.92	0.22%	10,460,100
Sep 17, 2026	0.92	0.92	0.91	0.91	0.91	-1.30%	7,245,400
Sep 16, 2026	0.92	0.93	0.92	0.93	0.93	0.11%	5,977,100
Sep 15, 2026	0.93	0.93	0.92	0.92	0.92	-0.43%	5,362,200
Sep 14, 2026	0.93	0.94	0.92	0.93	0.93	0.22%	5,708,900
Sep 11, 2026	0.93	0.93	0.92	0.93	0.93	-0.22%	7,556,800
Sep 10, 2026	0.93	0.93	0.92	0.93	0.93	0.22%	9,002,100
Sep 9, 2026	0.92	0.93	0.91	0.93	0.93	0.98%	10,409,100
Sep 8, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	11,185,200
Sep 7, 2026	0.92	0.93	0.91	0.91	0.91	-0.98%	11,987,200
Sep 4, 2026	0.92	0.93	0.92	0.92	0.92	0.22%	9,748,100
Sep 3, 2026	0.92	0.93	0.92	0.92	0.92	-0.11%	10,849,700
Sep 2, 2026	0.92	0.92	0.91	0.92	0.92	-	8,219,200
Sep 1, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	12,237,700
Aug 31, 2026	0.92	0.92	0.90	0.91	0.91	-0.76%	5,576,300
Aug 28, 2026	0.92	0.92	0.91	0.92	0.92	0.11%	4,892,300
Aug 27, 2026	0.92	0.92	0.91	0.92	0.92	-0.65%	7,036,000
Aug 26, 2026	0.91	0.92	0.91	0.92	0.92	1.32%	7,295,500
Aug 25, 2026	0.91	0.91	0.90	0.91	0.91	0.44%	9,149,400
Aug 24, 2026	0.90	0.91	0.90	0.91	0.91	0.67%	5,811,700
Aug 21, 2026	0.90	0.90	0.90	0.90	0.90	-0.44%	7,054,300
Aug 20, 2026	0.91	0.91	0.90	0.90	0.90	-	9,478,600
Aug 19, 2026	0.91	0.91	0.90	0.90	0.90	-0.88%	14,254,900
Aug 18, 2026	0.92	0.92	0.91	0.91	0.91	-0.87%	10,901,100
Aug 17, 2026	0.92	0.92	0.91	0.92	0.92	-0.22%	9,025,800
Aug 14, 2026	0.94	0.94	0.92	0.92	0.92	-1.71%	13,358,600
Aug 13, 2026	0.93	0.94	0.93	0.94	0.94	0.64%	12,232,100
Aug 12, 2026	0.94	0.94	0.93	0.93	0.93	-0.64%	10,950,800
Aug 11, 2026	0.94	0.94	0.93	0.94	0.94	0.32%	15,828,000
Aug 10, 2026	0.93	0.94	0.93	0.94	0.94	0.11%	11,972,500
Aug 7, 2026	0.93	0.93	0.92	0.93	0.93	0.32%	14,066,200
Aug 6, 2026	0.94	0.94	0.92	0.93	0.93	-0.75%	14,611,400
Aug 5, 2026	0.94	0.94	0.93	0.94	0.94	-0.85%	13,782,700
Aug 4, 2026	0.95	0.96	0.94	0.95	0.95	-0.84%	14,304,400
Aug 3, 2026	0.94	0.96	0.94	0.95	0.95	1.17%	10,285,700
Jul 31, 2026	0.94	0.94	0.93	0.94	0.94	0.21%	10,697,000
Jul 30, 2026	0.94	0.95	0.93	0.94	0.94	-0.11%	10,620,000
Jul 29, 2026	0.93	0.94	0.92	0.94	0.94	1.62%	17,549,800
Jul 28, 2026	0.93	0.93	0.92	0.93	0.93	-0.43%	11,890,800
Jul 27, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	13,155,500
Jul 24, 2026	0.97	0.97	0.93	0.93	0.93	-4.04%	25,437,100
Jul 23, 2026	0.95	0.98	0.94	0.97	0.97	0.63%	26,855,600
Jul 22, 2026	0.94	0.96	0.93	0.96	0.96	1.80%	29,658,100
Jul 21, 2026	0.95	0.95	0.93	0.94	0.94	-1.15%	38,998,000
Jul 20, 2026	0.91	0.95	0.90	0.95	0.95	4.84%	42,024,100
Jul 17, 2026	0.89	0.92	0.89	0.91	0.91	1.91%	27,747,000
Jul 16, 2026	0.90	0.90	0.89	0.89	0.89	-1.33%	15,711,900