SHA:512190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.86	2.86	2.83	2.83	2.83	-1.19%	459,800
Sep 22, 2026	2.87	2.88	2.85	2.86	2.86	-0.14%	419,900
Sep 21, 2026	2.88	2.88	2.81	2.87	2.87	0.60%	348,922
Sep 18, 2026	2.82	2.85	2.82	2.85	2.85	1.32%	471,000
Sep 17, 2026	2.82	2.84	2.81	2.81	2.81	-0.21%	418,600
Sep 16, 2026	2.83	2.83	2.80	2.82	2.82	-0.49%	704,000
Sep 15, 2026	2.82	2.85	2.82	2.83	2.83	-0.39%	448,200
Sep 14, 2026	2.83	2.85	2.81	2.84	2.84	0.46%	1,064,000
Sep 11, 2026	2.88	2.88	2.81	2.83	2.83	-1.67%	1,899,200
Sep 10, 2026	2.87	2.89	2.87	2.88	2.88	-0.10%	273,700
Sep 9, 2026	2.87	2.89	2.87	2.88	2.88	0.14%	337,100
Sep 8, 2026	2.88	2.89	2.87	2.88	2.88	-0.45%	508,101
Sep 7, 2026	2.89	2.89	2.88	2.89	2.89	0.10%	192,500
Sep 4, 2026	2.93	2.93	2.89	2.89	2.89	-0.96%	3,884,700
Sep 3, 2026	2.94	2.94	2.90	2.92	2.92	0.07%	737,300
Sep 2, 2026	2.95	2.95	2.91	2.91	2.91	-1.49%	440,800
Sep 1, 2026	2.93	2.97	2.93	2.96	2.96	0.61%	425,400
Aug 31, 2026	2.92	2.97	2.90	2.94	2.94	-0.24%	1,289,200
Aug 28, 2026	2.97	2.99	2.94	2.95	2.95	-0.57%	278,398
Aug 27, 2026	2.93	2.97	2.91	2.96	2.96	1.09%	689,300
Aug 26, 2026	2.90	2.93	2.90	2.93	2.93	1.14%	257,100
Aug 25, 2026	2.92	2.92	2.88	2.90	2.90	-0.58%	2,410,000
Aug 24, 2026	2.95	2.95	2.90	2.92	2.92	-0.75%	1,639,600
Aug 21, 2026	2.94	2.95	2.90	2.94	2.94	-0.10%	9,273,000
Aug 20, 2026	2.93	2.96	2.91	2.94	2.94	0.55%	509,000
Aug 19, 2026	2.94	2.98	2.93	2.93	2.93	-1.94%	677,800
Aug 18, 2026	2.98	2.99	2.97	2.98	2.98	0.30%	967,200
Aug 17, 2026	2.89	2.98	2.89	2.97	2.97	1.95%	102,700
Aug 14, 2026	2.93	2.96	2.91	2.92	2.92	-0.68%	314,200
Aug 13, 2026	2.97	2.98	2.92	2.94	2.94	-0.91%	614,600
Aug 12, 2026	2.96	2.97	2.94	2.96	2.96	0.10%	912,600
Aug 11, 2026	2.97	3.06	2.95	2.96	2.96	-0.27%	273,200
Aug 10, 2026	2.92	2.98	2.92	2.97	2.97	1.68%	760,200
Aug 7, 2026	2.92	2.94	2.89	2.92	2.92	0.17%	267,600
Aug 6, 2026	2.92	2.92	2.88	2.92	2.92	-0.27%	178,600
Aug 5, 2026	2.86	2.93	2.86	2.92	2.92	2.24%	466,600
Aug 4, 2026	2.84	2.88	2.84	2.86	2.86	0.88%	348,600
Aug 3, 2026	2.89	2.89	2.83	2.83	2.83	-1.94%	1,076,000
Jul 31, 2026	2.87	2.90	2.87	2.89	2.89	1.51%	123,300
Jul 30, 2026	2.90	2.90	2.83	2.85	2.85	-1.56%	1,119,300
Jul 29, 2026	2.88	2.89	2.85	2.89	2.89	0.56%	1,550,200
Jul 28, 2026	2.87	2.89	2.85	2.88	2.88	-0.48%	224,500
Jul 27, 2026	2.84	2.90	2.84	2.89	2.89	1.98%	159,800
Jul 24, 2026	2.87	2.89	2.83	2.83	2.83	-1.90%	111,200
Jul 23, 2026	2.87	2.89	2.85	2.89	2.89	0.63%	407,000
Jul 22, 2026	2.86	2.89	2.86	2.87	2.87	0.24%	389,600
Jul 21, 2026	2.80	2.86	2.75	2.86	2.86	1.49%	641,100
Jul 20, 2026	2.80	2.85	2.75	2.82	2.82	0.79%	2,881,900
Jul 17, 2026	2.86	2.86	2.79	2.80	2.80	-2.57%	970,300
Jul 16, 2026	2.91	2.91	2.86	2.87	2.87	-1.14%	532,200