SHA:512150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	1.90	1.90	1.87	1.88	1.88	-0.74%	242,500
Sep 22, 2026	1.88	1.90	1.88	1.89	1.89	0.48%	680,900
Sep 21, 2026	1.87	1.88	1.87	1.88	1.88	0.48%	164,700
Sep 18, 2026	1.86	1.88	1.86	1.87	1.87	0.81%	1,138,400
Sep 17, 2026	1.86	1.86	1.86	1.86	1.86	-0.38%	285,800
Sep 16, 2026	1.85	1.87	1.84	1.86	1.86	0.70%	265,500
Sep 15, 2026	1.86	1.87	1.85	1.85	1.85	-0.86%	340,900
Sep 14, 2026	1.86	1.87	1.86	1.87	1.87	-0.37%	275,800
Sep 11, 2026	1.87	1.88	1.86	1.87	1.87	-0.85%	179,500
Sep 10, 2026	1.89	1.89	1.88	1.89	1.89	-0.21%	22,400
Sep 9, 2026	1.89	1.89	1.89	1.89	1.89	0.48%	14,700
Sep 8, 2026	1.90	1.90	1.88	1.88	1.88	-0.84%	56,600
Sep 7, 2026	1.90	1.90	1.89	1.90	1.90	0.74%	20,700
Sep 4, 2026	1.90	1.91	1.89	1.89	1.89	0.11%	196,000
Sep 3, 2026	1.90	1.90	1.88	1.88	1.88	-0.05%	84,800
Sep 2, 2026	1.90	1.90	1.88	1.89	1.89	-1.21%	170,100
Sep 1, 2026	1.91	1.91	1.90	1.91	1.91	0.10%	27,800
Aug 31, 2026	1.89	1.91	1.89	1.91	1.91	0.11%	180,000
Aug 28, 2026	1.91	1.92	1.90	1.90	1.90	-0.73%	129,700
Aug 27, 2026	1.90	1.92	1.90	1.92	1.92	0.52%	32,300
Aug 26, 2026	1.89	1.91	1.89	1.91	1.91	1.01%	190,500
Aug 25, 2026	1.89	1.89	1.88	1.89	1.89	-0.11%	155,900
Aug 24, 2026	1.91	1.91	1.88	1.89	1.89	-1.36%	202,600
Aug 21, 2026	1.90	1.92	1.90	1.92	1.92	0.84%	199,100
Aug 20, 2026	1.91	1.92	1.90	1.90	1.90	0.16%	101,200
Aug 19, 2026	1.93	1.93	1.90	1.90	1.90	-2.57%	567,200
Aug 18, 2026	1.95	1.96	1.94	1.95	1.95	-0.46%	102,600
Aug 17, 2026	1.93	1.96	1.93	1.96	1.96	1.35%	139,300
Aug 14, 2026	1.93	1.93	1.92	1.93	1.93	-	102,300
Aug 13, 2026	1.95	1.95	1.93	1.93	1.93	-0.16%	144,200
Aug 12, 2026	1.93	1.93	1.93	1.93	1.93	0.52%	40,200
Aug 11, 2026	1.96	1.96	1.92	1.92	1.92	-0.82%	127,500
Aug 10, 2026	1.94	1.95	1.92	1.94	1.94	0.26%	518,700
Aug 7, 2026	1.93	1.95	1.92	1.94	1.94	0.89%	214,600
Aug 6, 2026	1.91	1.93	1.91	1.92	1.92	-0.42%	212,800
Aug 5, 2026	1.91	1.94	1.90	1.93	1.93	0.94%	309,100
Aug 4, 2026	1.88	1.91	1.88	1.91	1.91	1.27%	764,200
Aug 3, 2026	1.89	1.91	1.88	1.88	1.88	-1.36%	566,500
Jul 31, 2026	1.90	1.93	1.89	1.91	1.91	0.69%	363,800
Jul 30, 2026	1.91	1.92	1.87	1.90	1.90	-1.04%	874,200
Jul 29, 2026	1.90	1.92	1.88	1.92	1.92	1.00%	1,682,800
Jul 28, 2026	1.93	1.93	1.90	1.90	1.90	-1.30%	245,900
Jul 27, 2026	1.91	1.93	1.91	1.92	1.92	0.21%	398,000
Jul 24, 2026	1.91	1.94	1.91	1.92	1.92	-1.03%	182,200
Jul 23, 2026	1.94	1.94	1.93	1.94	1.94	0.21%	300,500
Jul 22, 2026	1.93	1.96	1.93	1.94	1.94	0.26%	704,600
Jul 21, 2026	1.90	1.93	1.90	1.93	1.93	2.01%	861,000
Jul 20, 2026	1.86	1.91	1.86	1.89	1.89	2.10%	642,800
Jul 17, 2026	1.89	1.90	1.84	1.85	1.85	-2.27%	1,532,800
Jul 16, 2026	1.94	1.95	1.90	1.90	1.90	-2.52%	668,200