SHA:512430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.94	0.94	0.90	0.90	0.90	0.78%	1,956,400
Sep 21, 2026	0.90	0.90	0.89	0.90	0.90	0.11%	1,296,000
Sep 18, 2026	0.89	0.90	0.89	0.90	0.90	1.82%	974,300
Sep 17, 2026	0.88	0.88	0.88	0.88	0.88	-0.23%	631,500
Sep 16, 2026	0.88	0.88	0.87	0.88	0.88	0.23%	1,710,200
Sep 15, 2026	0.89	0.89	0.88	0.88	0.88	-0.45%	19,900
Sep 14, 2026	0.88	0.89	0.88	0.88	0.88	0.23%	2,459,000
Sep 11, 2026	0.88	0.88	0.87	0.88	0.88	-1.12%	8,078,800
Sep 10, 2026	0.89	0.89	0.89	0.89	0.89	-1.00%	738,400
Sep 9, 2026	0.90	0.90	0.90	0.90	0.90	0.33%	6,681,000
Sep 8, 2026	0.90	0.90	0.89	0.90	0.90	-0.99%	1,304,700
Sep 7, 2026	0.90	0.91	0.89	0.91	0.91	0.78%	2,538,600
Sep 4, 2026	0.91	0.91	0.90	0.90	0.90	-0.11%	2,431,300
Sep 3, 2026	0.90	0.90	0.90	0.90	0.90	0.78%	2,375,900
Sep 2, 2026	0.90	0.90	0.89	0.89	0.89	-1.54%	131,500
Sep 1, 2026	0.91	0.91	0.91	0.91	0.91	-0.11%	1,732,300
Aug 31, 2026	0.91	0.91	0.90	0.91	0.91	0.33%	3,319,800
Aug 28, 2026	0.90	0.91	0.90	0.91	0.91	-0.33%	953,700
Aug 27, 2026	0.91	0.91	0.90	0.91	0.91	0.22%	1,023,200
Aug 26, 2026	0.91	0.91	0.90	0.91	0.91	0.33%	1,492,900
Aug 25, 2026	0.89	0.91	0.89	0.90	0.90	1.80%	1,025,000
Aug 24, 2026	0.89	0.89	0.89	0.89	0.89	-1.00%	1,165,600
Aug 21, 2026	0.89	0.90	0.89	0.90	0.90	0.11%	987,200
Aug 20, 2026	0.90	0.90	0.90	0.90	0.90	0.22%	1,645,700
Aug 19, 2026	0.90	0.91	0.89	0.89	0.89	-2.08%	3,220,900
Aug 18, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	892,800
Aug 17, 2026	0.90	0.91	0.90	0.91	0.91	1.34%	2,228,400
Aug 14, 2026	0.90	0.90	0.89	0.90	0.90	-1.32%	752,800
Aug 13, 2026	0.91	0.92	0.91	0.91	0.91	-0.22%	3,356,500
Aug 12, 2026	0.90	0.91	0.90	0.91	0.91	0.55%	1,813,300
Aug 11, 2026	0.91	0.91	0.90	0.91	0.91	-	1,951,100
Aug 10, 2026	0.90	0.91	0.90	0.91	0.91	0.67%	218,700
Aug 7, 2026	0.89	0.90	0.89	0.90	0.90	-0.22%	2,693,700
Aug 6, 2026	0.92	0.92	0.89	0.90	0.90	-0.22%	2,978,200
Aug 5, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	3,726,100
Aug 4, 2026	0.89	0.90	0.89	0.89	0.89	-0.33%	975,000
Aug 3, 2026	0.90	0.90	0.89	0.90	0.90	-0.11%	1,584,700
Jul 31, 2026	0.89	0.90	0.89	0.90	0.90	1.13%	4,605,000
Jul 30, 2026	0.90	0.90	0.88	0.89	0.89	-0.45%	1,143,600
Jul 29, 2026	0.88	0.90	0.88	0.89	0.89	1.83%	3,087,200
Jul 28, 2026	0.87	0.88	0.87	0.88	0.88	0.92%	2,028,200
Jul 27, 2026	0.85	0.87	0.85	0.87	0.87	2.00%	280,900
Jul 24, 2026	0.87	0.87	0.85	0.85	0.85	-1.96%	2,716,100
Jul 23, 2026	0.86	0.87	0.86	0.87	0.87	0.46%	490,900
Jul 22, 2026	0.86	0.87	0.86	0.86	0.86	-	1,505,500
Jul 21, 2026	0.86	0.87	0.86	0.86	0.86	0.82%	3,676,500
Jul 20, 2026	0.88	0.88	0.85	0.86	0.86	-1.72%	2,525,200
Jul 17, 2026	0.89	0.89	0.87	0.87	0.87	-2.79%	4,353,100
Jul 16, 2026	0.90	0.91	0.90	0.90	0.90	-0.67%	1,867,600
Jul 15, 2026	0.90	0.91	0.90	0.90	0.90	0.78%	598,600