SHA:512170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.35	0.35	0.35	0.35	0.35	0.29%	1,170,429,167
Sep 22, 2026	0.35	0.35	0.35	0.35	0.35	-	1,415,041,627
Sep 21, 2026	0.34	0.35	0.34	0.35	0.35	2.35%	1,543,112,851
Sep 18, 2026	0.34	0.34	0.34	0.34	0.34	0.89%	1,412,330,310
Sep 17, 2026	0.33	0.34	0.33	0.34	0.34	0.60%	1,218,837,429
Sep 16, 2026	0.33	0.34	0.33	0.34	0.34	0.90%	926,008,300
Sep 15, 2026	0.33	0.34	0.33	0.33	0.33	-0.60%	559,353,872
Sep 14, 2026	0.33	0.34	0.33	0.33	0.33	2.14%	1,151,797,245
Sep 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.80%	1,318,146,061
Sep 10, 2026	0.34	0.34	0.33	0.33	0.33	-1.19%	994,097,200
Sep 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.17%	904,617,800
Sep 8, 2026	0.34	0.34	0.34	0.34	0.34	1.19%	1,129,782,519
Sep 7, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	725,499,261
Sep 4, 2026	0.34	0.34	0.34	0.34	0.34	-	1,109,217,554
Sep 3, 2026	0.34	0.34	0.34	0.34	0.34	0.30%	931,541,000
Sep 2, 2026	0.34	0.34	0.34	0.34	0.34	-0.88%	919,346,792
Sep 1, 2026	0.34	0.34	0.34	0.34	0.34	0.59%	851,784,500
Aug 31, 2026	0.34	0.34	0.34	0.34	0.34	-0.88%	1,176,975,538
Aug 28, 2026	0.35	0.35	0.34	0.34	0.34	-1.16%	934,852,100
Aug 27, 2026	0.34	0.35	0.34	0.35	0.35	0.29%	1,020,699,417
Aug 26, 2026	0.35	0.35	0.34	0.35	0.35	-0.58%	1,270,561,809
Aug 25, 2026	0.34	0.35	0.34	0.35	0.35	2.36%	1,787,594,100
Aug 24, 2026	0.35	0.35	0.34	0.34	0.34	-2.87%	1,974,660,127
Aug 21, 2026	0.35	0.36	0.35	0.35	0.35	-2.79%	2,049,774,669
Aug 20, 2026	0.35	0.37	0.35	0.36	0.36	4.36%	3,527,716,084
Aug 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.55%	1,647,692,400
Aug 18, 2026	0.35	0.35	0.35	0.35	0.35	-	1,751,443,716
Aug 17, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	1,781,022,322
Aug 14, 2026	0.35	0.36	0.35	0.35	0.35	-1.13%	1,687,972,239
Aug 13, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	2,523,267,134
Aug 12, 2026	0.35	0.36	0.35	0.35	0.35	-0.28%	1,324,840,563
Aug 11, 2026	0.35	0.36	0.35	0.35	0.35	-0.57%	2,098,464,657
Aug 10, 2026	0.35	0.36	0.35	0.35	0.35	2.02%	3,680,614,283
Aug 7, 2026	0.33	0.35	0.33	0.35	0.35	4.53%	3,631,786,958
Aug 6, 2026	0.34	0.34	0.33	0.33	0.33	-1.78%	1,660,079,033
Aug 5, 2026	0.33	0.34	0.33	0.34	0.34	0.90%	1,598,477,674
Aug 4, 2026	0.33	0.34	0.33	0.33	0.33	1.83%	1,839,862,182
Aug 3, 2026	0.33	0.33	0.33	0.33	0.33	-0.61%	1,161,507,429
Jul 31, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	1,860,602,989
Jul 30, 2026	0.33	0.33	0.32	0.33	0.33	-0.31%	1,611,794,924
Jul 29, 2026	0.32	0.33	0.32	0.33	0.33	1.88%	1,930,637,515
Jul 28, 2026	0.32	0.32	0.32	0.32	0.32	-0.93%	1,267,273,473
Jul 27, 2026	0.31	0.33	0.31	0.32	0.32	2.54%	1,857,144,742
Jul 24, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	2,035,709,800
Jul 23, 2026	0.33	0.33	0.32	0.33	0.33	-0.61%	1,801,464,300
Jul 22, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	1,743,954,800
Jul 21, 2026	0.32	0.33	0.32	0.33	0.33	0.61%	1,825,588,247
Jul 20, 2026	0.32	0.33	0.32	0.33	0.33	2.52%	2,651,695,146
Jul 17, 2026	0.33	0.33	0.32	0.32	0.32	-4.50%	3,162,093,054
Jul 16, 2026	0.33	0.34	0.32	0.33	0.33	0.30%	3,309,063,227