SHA:512170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	0.38	0.39	0.38	0.38	0.38	0.52%	1,722,290,000
Sep 26, 2025	0.39	0.39	0.38	0.38	0.38	-1.55%	1,453,439,000
Sep 25, 2025	0.39	0.39	0.38	0.39	0.39	0.78%	1,509,392,000
Sep 24, 2025	0.38	0.39	0.38	0.39	0.39	1.58%	1,480,788,000
Sep 23, 2025	0.39	0.39	0.37	0.38	0.38	-1.81%	2,234,846,000
Sep 22, 2025	0.39	0.39	0.38	0.39	0.39	-0.52%	1,406,870,000
Sep 19, 2025	0.39	0.40	0.39	0.39	0.39	-1.02%	2,071,847,000
Sep 18, 2025	0.40	0.40	0.39	0.39	0.39	-1.26%	2,353,778,000
Sep 17, 2025	0.40	0.40	0.39	0.40	0.40	-	1,826,827,000
Sep 16, 2025	0.40	0.40	0.39	0.40	0.40	0.51%	1,570,982,000
Sep 15, 2025	0.39	0.40	0.39	0.40	0.40	0.51%	1,578,931,000
Sep 12, 2025	0.39	0.40	0.39	0.39	0.39	-0.51%	2,018,557,000
Sep 11, 2025	0.39	0.40	0.38	0.40	0.40	0.77%	2,457,251,000
Sep 10, 2025	0.39	0.40	0.39	0.39	0.39	-	1,674,903,000
Sep 9, 2025	0.40	0.40	0.39	0.39	0.39	-2.49%	2,394,712,000
Sep 8, 2025	0.39	0.40	0.39	0.40	0.40	3.88%	3,582,752,000
Sep 5, 2025	0.38	0.39	0.37	0.39	0.39	2.93%	2,376,695,000
Sep 4, 2025	0.39	0.39	0.37	0.38	0.38	-3.09%	3,034,430,000
Sep 3, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	2,106,206,000
Sep 2, 2025	0.40	0.40	0.39	0.39	0.39	-1.01%	2,459,898,000
Sep 1, 2025	0.39	0.40	0.39	0.40	0.40	2.58%	2,923,927,000
Aug 29, 2025	0.38	0.39	0.38	0.39	0.39	1.31%	2,395,942,000
Aug 28, 2025	0.38	0.38	0.37	0.38	0.38	0.53%	3,092,573,000
Aug 27, 2025	0.39	0.39	0.38	0.38	0.38	-2.06%	2,795,380,000
Aug 26, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	2,059,493,000
Aug 25, 2025	0.39	0.39	0.38	0.39	0.39	2.08%	2,787,181,000
Aug 22, 2025	0.38	0.39	0.38	0.39	0.39	0.79%	2,013,444,000
Aug 21, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	1,983,435,000
Aug 20, 2025	0.38	0.38	0.37	0.38	0.38	0.53%	2,036,428,000
Aug 19, 2025	0.38	0.39	0.38	0.38	0.38	-0.79%	2,565,744,000
Aug 18, 2025	0.38	0.38	0.38	0.38	0.38	0.79%	1,951,260,000
Aug 15, 2025	0.37	0.38	0.37	0.38	0.38	1.07%	1,694,882,000
Aug 14, 2025	0.38	0.38	0.37	0.37	0.37	-1.32%	2,667,530,000
Aug 13, 2025	0.37	0.38	0.37	0.38	0.38	1.61%	2,096,110,000
Aug 12, 2025	0.37	0.38	0.37	0.37	0.37	0.27%	2,053,320,000
Aug 11, 2025	0.37	0.37	0.37	0.37	0.37	1.64%	1,675,806,000
Aug 8, 2025	0.37	0.37	0.36	0.37	0.37	-0.81%	1,778,430,000
Aug 7, 2025	0.37	0.38	0.37	0.37	0.37	0.27%	2,361,476,000
Aug 6, 2025	0.37	0.37	0.37	0.37	0.37	-	1,819,407,000
Aug 5, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	2,210,833,000
Aug 4, 2025	0.36	0.37	0.36	0.37	0.37	-	2,061,176,000
Aug 1, 2025	0.37	0.38	0.37	0.37	0.37	-0.54%	2,455,875,000
Jul 31, 2025	0.37	0.38	0.37	0.37	0.37	-1.60%	2,734,001,000
Jul 30, 2025	0.38	0.38	0.37	0.38	0.38	-0.53%	3,105,568,000
Jul 29, 2025	0.37	0.38	0.37	0.38	0.38	2.45%	3,094,825,000
Jul 28, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	1,896,121,000
Jul 25, 2025	0.36	0.37	0.36	0.37	0.37	0.82%	3,214,024,000
Jul 24, 2025	0.35	0.37	0.35	0.36	0.36	2.82%	3,141,798,000
Jul 23, 2025	0.35	0.36	0.35	0.35	0.35	1.14%	2,963,997,000
Jul 22, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	2,067,424,000