SHA:512170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	1,907,156,000
Apr 1, 2026	0.33	0.34	0.33	0.34	0.34	3.33%	2,826,482,000
Mar 31, 2026	0.33	0.34	0.33	0.33	0.33	-	1,794,268,000
Mar 30, 2026	0.32	0.33	0.32	0.33	0.33	0.92%	1,777,740,000
Mar 27, 2026	0.32	0.33	0.32	0.33	0.33	2.51%	2,049,886,000
Mar 26, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	1,648,628,000
Mar 25, 2026	0.32	0.33	0.32	0.32	0.32	1.57%	1,582,096,000
Mar 24, 2026	0.32	0.32	0.31	0.32	0.32	2.24%	2,112,449,000
Mar 23, 2026	0.32	0.32	0.31	0.31	0.31	-4.29%	3,819,735,000
Mar 20, 2026	0.33	0.33	0.33	0.33	0.33	-1.81%	2,149,943,000
Mar 19, 2026	0.34	0.34	0.33	0.33	0.33	-1.78%	2,351,177,000
Mar 18, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	1,451,366,000
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-	2,049,976,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	0.30%	1,298,653,000
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	1,354,889,000
Mar 12, 2026	0.34	0.34	0.34	0.34	0.34	-0.87%	1,721,247,116
Mar 11, 2026	0.34	0.35	0.34	0.34	0.34	0.29%	1,139,289,000
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	1.48%	1,484,152,280
Mar 9, 2026	0.34	0.34	0.33	0.34	0.34	-1.46%	2,271,725,000
Mar 6, 2026	0.33	0.34	0.33	0.34	0.34	2.40%	1,798,270,000
Mar 5, 2026	0.34	0.34	0.33	0.33	0.33	-	1,522,637,000
Mar 4, 2026	0.34	0.34	0.33	0.33	0.33	-1.47%	1,999,076,000
Mar 3, 2026	0.35	0.35	0.34	0.34	0.34	-2.59%	2,953,732,000
Mar 2, 2026	0.35	0.35	0.34	0.35	0.35	-1.69%	2,829,413,000
Feb 27, 2026	0.35	0.36	0.35	0.35	0.35	0.57%	1,084,281,000
Feb 26, 2026	0.36	0.36	0.35	0.35	0.35	-1.12%	1,594,634,000
Feb 25, 2026	0.35	0.36	0.35	0.36	0.36	0.85%	1,053,521,000
Feb 24, 2026	0.36	0.36	0.35	0.35	0.35	-	1,334,832,600
Feb 13, 2026	0.36	0.36	0.35	0.35	0.35	-1.40%	1,545,455,000
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	-0.56%	1,281,730,000
Feb 11, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	870,685,600
Feb 10, 2026	0.36	0.36	0.36	0.36	0.36	0.84%	1,478,725,000
Feb 9, 2026	0.36	0.36	0.36	0.36	0.36	0.28%	1,578,441,000
Feb 6, 2026	0.36	0.36	0.36	0.36	0.36	-0.56%	1,337,140,000
Feb 5, 2026	0.36	0.36	0.36	0.36	0.36	-	1,630,642,000
Feb 4, 2026	0.35	0.36	0.35	0.36	0.36	1.69%	2,075,091,000
Feb 3, 2026	0.35	0.36	0.35	0.35	0.35	1.72%	1,785,760,000
Feb 2, 2026	0.36	0.36	0.35	0.35	0.35	-2.25%	2,403,276,000
Jan 30, 2026	0.36	0.36	0.36	0.36	0.36	-1.66%	2,083,949,000
Jan 29, 2026	0.36	0.36	0.35	0.36	0.36	1.40%	2,682,294,000
Jan 28, 2026	0.36	0.36	0.36	0.36	0.36	-1.65%	3,059,764,000
Jan 27, 2026	0.37	0.37	0.36	0.36	0.36	-1.63%	2,382,975,000
Jan 26, 2026	0.37	0.37	0.36	0.37	0.37	-0.54%	2,561,899,000
Jan 23, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	1,950,339,000
Jan 22, 2026	0.37	0.37	0.36	0.37	0.37	-0.54%	1,591,267,000
Jan 21, 2026	0.37	0.37	0.36	0.37	0.37	0.27%	1,699,739,232
Jan 20, 2026	0.37	0.37	0.36	0.37	0.37	-1.34%	2,063,510,000
Jan 19, 2026	0.37	0.38	0.37	0.37	0.37	-0.80%	1,550,222,000
Jan 16, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	2,370,024,000
Jan 15, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	2,467,176,850