SHA:512240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	1.13	1.13	1.12	1.12	1.12	-0.71%	1,760,700
Sep 22, 2026	1.13	1.13	1.13	1.13	1.13	0.18%	2,708,600
Sep 21, 2026	1.12	1.13	1.12	1.13	1.13	0.63%	2,689,600
Sep 18, 2026	1.12	1.12	1.11	1.12	1.12	0.72%	2,622,600
Sep 17, 2026	1.11	1.12	1.11	1.11	1.11	-0.36%	3,863,600
Sep 16, 2026	1.11	1.12	1.10	1.11	1.11	0.18%	2,680,100
Sep 15, 2026	1.12	1.13	1.11	1.11	1.11	-1.24%	3,061,000
Sep 14, 2026	1.14	1.14	1.12	1.13	1.13	-0.27%	2,865,100
Sep 11, 2026	1.14	1.14	1.12	1.13	1.13	-1.05%	4,286,900
Sep 10, 2026	1.14	1.14	1.14	1.14	1.14	-0.52%	1,564,700
Sep 9, 2026	1.15	1.15	1.14	1.15	1.15	-	1,501,900
Sep 8, 2026	1.15	1.15	1.14	1.15	1.15	-0.26%	3,234,800
Sep 7, 2026	1.15	1.15	1.15	1.15	1.15	0.26%	2,601,300
Sep 4, 2026	1.15	1.16	1.14	1.15	1.15	0.35%	3,952,100
Sep 3, 2026	1.14	1.15	1.14	1.14	1.14	0.18%	4,020,800
Sep 2, 2026	1.15	1.15	1.14	1.14	1.14	-1.21%	5,833,400
Sep 1, 2026	1.16	1.16	1.15	1.16	1.16	-	2,757,900
Aug 31, 2026	1.15	1.16	1.14	1.16	1.16	-0.35%	3,764,200
Aug 28, 2026	1.16	1.16	1.16	1.16	1.16	-0.26%	3,205,700
Aug 27, 2026	1.16	1.16	1.16	1.16	1.16	-0.17%	2,369,400
Aug 26, 2026	1.15	1.17	1.15	1.16	1.16	0.87%	2,039,000
Aug 25, 2026	1.15	1.16	1.15	1.15	1.15	-0.26%	2,375,100
Aug 24, 2026	1.17	1.17	1.15	1.16	1.16	-0.60%	3,602,600
Aug 21, 2026	1.16	1.17	1.16	1.16	1.16	0.43%	4,081,500
Aug 20, 2026	1.16	1.17	1.16	1.16	1.16	0.09%	1,293,100
Aug 19, 2026	1.18	1.18	1.15	1.16	1.16	-2.11%	1,395,100
Aug 18, 2026	1.18	1.19	1.18	1.18	1.18	-	2,802,300
Aug 17, 2026	1.17	1.18	1.17	1.18	1.18	1.20%	3,618,300
Aug 14, 2026	1.17	1.18	1.17	1.17	1.17	-0.43%	2,021,500
Aug 13, 2026	1.18	1.18	1.17	1.17	1.17	-0.51%	1,843,700
Aug 12, 2026	1.18	1.18	1.17	1.18	1.18	0.43%	1,117,700
Aug 11, 2026	1.19	1.19	1.18	1.18	1.18	-1.09%	2,510,000
Aug 10, 2026	1.18	1.19	1.18	1.19	1.19	0.93%	1,760,600
Aug 7, 2026	1.17	1.18	1.17	1.18	1.18	0.68%	1,832,900
Aug 6, 2026	1.17	1.18	1.17	1.17	1.17	-0.43%	1,627,400
Aug 5, 2026	1.17	1.19	1.16	1.17	1.17	0.09%	2,983,800
Aug 4, 2026	1.17	1.18	1.16	1.17	1.17	1.30%	1,694,900
Aug 3, 2026	1.17	1.17	1.16	1.16	1.16	-1.19%	2,121,900
Jul 31, 2026	1.17	1.18	1.17	1.17	1.17	0.43%	1,772,900
Jul 30, 2026	1.18	1.18	1.15	1.17	1.17	-0.68%	3,969,300
Jul 29, 2026	1.17	1.18	1.15	1.18	1.18	0.69%	3,932,100
Jul 28, 2026	1.17	1.17	1.15	1.17	1.17	-1.10%	439,600
Jul 27, 2026	1.17	1.18	1.17	1.18	1.18	0.68%	2,020,000
Jul 24, 2026	1.18	1.18	1.17	1.17	1.17	-1.10%	2,604,100
Jul 23, 2026	1.18	1.19	1.18	1.19	1.19	0.68%	2,250,900
Jul 22, 2026	1.18	1.19	1.18	1.18	1.18	-1.67%	5,087,500
Jul 21, 2026	1.16	1.22	1.16	1.20	1.20	4.72%	7,888,000
Jul 20, 2026	1.13	1.16	1.13	1.14	1.14	1.24%	5,096,600
Jul 17, 2026	1.16	1.25	1.13	1.13	1.13	-2.42%	4,449,600
Jul 16, 2026	1.17	1.17	1.16	1.16	1.16	-1.11%	924,700