SHA:512190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.93	2.95	2.90	2.93	2.93	0.31%	447,000
Feb 25, 2026	2.95	2.97	2.91	2.93	2.93	-0.17%	713,900
Feb 24, 2026	2.89	2.94	2.89	2.93	2.93	1.42%	1,139,396
Feb 13, 2026	2.92	2.92	2.87	2.89	2.89	-1.26%	618,198
Feb 12, 2026	2.92	2.96	2.91	2.93	2.93	0.52%	742,100
Feb 11, 2026	2.89	2.92	2.89	2.91	2.91	0.55%	828,200
Feb 10, 2026	2.87	2.90	2.87	2.90	2.90	0.87%	307,000
Feb 9, 2026	2.85	2.92	2.85	2.87	2.87	0.70%	634,400
Feb 6, 2026	2.84	2.87	2.80	2.85	2.85	-0.31%	481,600
Feb 5, 2026	2.86	2.90	2.82	2.86	2.86	0.28%	457,100
Feb 4, 2026	2.78	2.92	2.77	2.85	2.85	2.15%	384,000
Feb 3, 2026	2.76	2.92	2.75	2.79	2.79	1.60%	336,000
Feb 2, 2026	2.83	2.83	2.74	2.75	2.75	-2.90%	340,300
Jan 30, 2026	2.87	2.87	2.80	2.83	2.83	-2.62%	853,200
Jan 29, 2026	2.82	2.92	2.80	2.91	2.91	2.90%	636,522
Jan 28, 2026	2.84	2.84	2.80	2.82	2.82	-0.70%	148,100
Jan 27, 2026	2.82	2.85	2.80	2.84	2.84	-0.14%	228,900
Jan 26, 2026	2.84	2.86	2.82	2.85	2.85	0.57%	176,200
Jan 23, 2026	2.84	2.88	2.83	2.83	2.83	-0.21%	412,100
Jan 22, 2026	2.82	2.84	2.80	2.84	2.84	1.36%	218,200
Jan 21, 2026	2.76	2.80	2.69	2.80	2.80	2.27%	506,300
Jan 20, 2026	2.73	2.75	2.71	2.74	2.74	0.92%	234,300
Jan 19, 2026	2.71	2.73	2.70	2.71	2.71	0.11%	243,500
Jan 16, 2026	2.71	2.73	2.70	2.71	2.71	0.67%	48,900
Jan 15, 2026	2.70	2.72	2.68	2.69	2.69	-0.48%	91,400
Jan 14, 2026	2.70	2.76	2.67	2.70	2.70	-0.15%	245,000
Jan 13, 2026	2.70	2.72	2.69	2.71	2.71	0.41%	154,100
Jan 12, 2026	2.66	2.70	2.66	2.70	2.70	1.47%	243,600
Jan 9, 2026	2.62	2.66	2.62	2.66	2.66	0.80%	128,700
Jan 8, 2026	2.65	2.65	2.62	2.64	2.64	-0.34%	118,600
Jan 7, 2026	2.65	2.80	2.64	2.65	2.65	0.61%	376,700
Jan 6, 2026	2.65	2.65	2.62	2.63	2.63	0.38%	123,100
Jan 5, 2026	2.59	2.62	2.59	2.62	2.62	1.16%	135,700
Dec 31, 2025	2.58	2.59	2.56	2.59	2.59	0.39%	90,700
Dec 30, 2025	2.57	2.58	2.56	2.58	2.58	0.47%	56,800
Dec 29, 2025	2.57	2.58	2.55	2.57	2.57	-0.93%	248,900
Dec 26, 2025	2.59	2.70	2.58	2.59	2.59	0.23%	244,200
Dec 25, 2025	2.56	2.60	2.55	2.59	2.59	0.86%	134,000
Dec 24, 2025	2.56	2.57	2.55	2.56	2.56	0.35%	68,900
Dec 23, 2025	2.55	2.57	2.54	2.56	2.56	0.24%	121,300
Dec 22, 2025	2.54	2.55	2.54	2.55	2.55	0.63%	50,922
Dec 19, 2025	2.53	2.55	2.53	2.53	2.53	0.68%	129,800
Dec 18, 2025	2.50	2.52	2.50	2.52	2.52	-	59,900
Dec 17, 2025	2.49	2.52	2.48	2.52	2.52	0.88%	80,300
Dec 16, 2025	2.52	2.52	2.47	2.49	2.49	-1.11%	45,700
Dec 15, 2025	2.51	2.53	2.51	2.52	2.52	-0.47%	64,500
Dec 12, 2025	2.49	2.53	2.49	2.53	2.53	1.04%	187,500
Dec 11, 2025	2.52	2.54	2.50	2.51	2.51	-0.32%	100,000
Dec 10, 2025	2.51	2.52	2.50	2.52	2.52	0.44%	41,600
Dec 9, 2025	2.53	2.54	2.51	2.51	2.51	-1.07%	64,800