SHA:512400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.03	2.04	2.00	2.03	2.03	2.17%	560,244,000
Mar 31, 2026	2.01	2.02	1.97	1.98	1.98	-1.25%	450,186,900
Mar 30, 2026	1.98	2.01	1.95	2.01	2.01	1.62%	497,717,400
Mar 27, 2026	1.88	1.99	1.88	1.98	1.98	2.97%	629,108,100
Mar 26, 2026	1.95	1.96	1.91	1.92	1.92	-1.69%	439,309,600
Mar 25, 2026	1.95	1.98	1.93	1.95	1.95	3.17%	781,605,100
Mar 24, 2026	1.87	1.89	1.81	1.89	1.89	3.78%	1,021,609,000
Mar 23, 2026	1.85	1.91	1.82	1.82	1.82	-4.90%	1,042,763,000
Mar 20, 2026	1.94	1.98	1.92	1.92	1.92	-1.39%	923,187,000
Mar 19, 2026	2.01	2.02	1.94	1.94	1.94	-6.31%	1,240,675,000
Mar 18, 2026	2.09	2.09	2.04	2.08	2.08	-0.77%	637,007,500
Mar 17, 2026	2.13	2.16	2.09	2.09	2.09	-1.65%	739,588,400
Mar 16, 2026	2.16	2.18	2.07	2.13	2.13	-3.06%	1,309,281,000
Mar 13, 2026	2.23	2.28	2.19	2.19	2.19	-2.71%	690,274,400
Mar 12, 2026	2.25	2.28	2.23	2.25	2.25	-0.75%	662,057,400
Mar 11, 2026	2.29	2.30	2.26	2.27	2.27	-0.35%	414,984,945
Mar 10, 2026	2.27	2.29	2.26	2.28	2.28	0.97%	450,054,200
Mar 9, 2026	2.23	2.27	2.17	2.26	2.26	-0.97%	934,323,200
Mar 6, 2026	2.29	2.32	2.25	2.28	2.28	-2.02%	698,793,400
Mar 5, 2026	2.38	2.39	2.30	2.33	2.33	-0.81%	878,581,946
Mar 4, 2026	2.26	2.40	2.26	2.35	2.35	-0.72%	887,007,200
Mar 3, 2026	2.45	2.48	2.35	2.36	2.36	-5.44%	1,325,941,000
Mar 2, 2026	2.48	2.50	2.37	2.50	2.50	3.65%	1,262,327,000
Feb 27, 2026	2.31	2.41	2.31	2.41	2.41	3.48%	879,991,200
Feb 26, 2026	2.37	2.37	2.32	2.33	2.33	-0.77%	759,333,100
Feb 25, 2026	2.27	2.37	2.26	2.35	2.35	3.85%	904,177,100
Feb 24, 2026	2.26	2.28	2.24	2.26	2.26	3.06%	675,779,400
Feb 13, 2026	2.22	2.25	2.19	2.19	2.19	-3.43%	770,705,500
Feb 12, 2026	2.26	2.30	2.25	2.27	2.27	0.66%	608,309,800
Feb 11, 2026	2.19	2.27	2.19	2.26	2.26	2.78%	624,105,100
Feb 10, 2026	2.20	2.22	2.18	2.20	2.20	-0.18%	494,832,000
Feb 9, 2026	2.20	2.22	2.18	2.20	2.20	2.14%	609,269,900
Feb 6, 2026	2.05	2.18	2.05	2.15	2.15	0.42%	825,787,500
Feb 5, 2026	2.20	2.23	2.11	2.14	2.14	-4.84%	1,040,139,000
Feb 4, 2026	2.30	2.31	2.22	2.25	2.25	0.18%	948,140,600
Feb 3, 2026	2.19	2.26	2.14	2.25	2.25	6.84%	1,804,853,000
Feb 2, 2026	2.11	2.22	2.11	2.11	2.11	-10.00%	2,122,540,000
Jan 30, 2026	2.45	2.47	2.34	2.34	2.34	-9.87%	2,619,463,000
Jan 29, 2026	2.63	2.67	2.46	2.60	2.60	1.80%	2,364,193,000
Jan 28, 2026	2.41	2.56	2.38	2.55	2.55	6.61%	1,632,497,000
Jan 27, 2026	2.39	2.45	2.34	2.39	2.39	-0.95%	1,736,345,000
Jan 26, 2026	2.36	2.43	2.36	2.41	2.41	5.28%	1,262,890,000
Jan 23, 2026	2.27	2.31	2.25	2.29	2.29	2.55%	783,538,400
Jan 22, 2026	2.23	2.25	2.20	2.24	2.24	-0.75%	847,264,800
Jan 21, 2026	2.18	2.26	2.18	2.25	2.25	3.16%	974,456,700
Jan 20, 2026	2.19	2.21	2.11	2.18	2.18	0.32%	1,220,010,000
Jan 19, 2026	2.17	2.19	2.13	2.18	2.18	0.09%	1,005,736,000
Jan 16, 2026	2.21	2.25	2.16	2.18	2.18	-1.41%	1,456,648,000
Jan 15, 2026	2.15	2.25	2.14	2.21	2.21	2.70%	1,425,694,000
Jan 14, 2026	2.16	2.20	2.13	2.15	2.15	0.33%	1,296,903,856