SHA:512460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.79	0.79	0.78	0.79	0.79	-0.51%	15,254,300
Sep 22, 2026	0.79	0.80	0.79	0.79	0.79	0.13%	18,586,100
Sep 21, 2026	0.79	0.80	0.79	0.79	0.79	-0.51%	15,570,400
Sep 18, 2026	0.78	0.79	0.78	0.79	0.79	2.06%	15,956,400
Sep 17, 2026	0.78	0.78	0.78	0.78	0.78	-0.51%	14,482,900
Sep 16, 2026	0.77	0.78	0.76	0.78	0.78	0.39%	19,605,100
Sep 15, 2026	0.78	0.79	0.78	0.78	0.78	-0.89%	16,482,900
Sep 14, 2026	0.77	0.79	0.77	0.78	0.78	1.16%	16,221,800
Sep 11, 2026	0.79	0.79	0.76	0.78	0.78	-1.90%	24,281,900
Sep 10, 2026	0.79	0.80	0.79	0.79	0.79	-0.75%	13,755,900
Sep 9, 2026	0.79	0.80	0.79	0.80	0.80	-	15,921,000
Sep 8, 2026	0.81	0.81	0.79	0.80	0.80	-1.12%	14,798,400
Sep 7, 2026	0.80	0.81	0.80	0.81	0.81	1.13%	11,812,800
Sep 4, 2026	0.81	0.82	0.79	0.80	0.80	-1.36%	15,651,800
Sep 3, 2026	0.80	0.81	0.80	0.81	0.81	0.75%	13,435,800
Sep 2, 2026	0.82	0.82	0.80	0.80	0.80	-2.08%	15,638,200
Sep 1, 2026	0.83	0.83	0.82	0.82	0.82	-1.56%	16,740,600
Aug 31, 2026	0.83	0.83	0.82	0.83	0.83	-1.42%	16,572,400
Aug 28, 2026	0.85	0.85	0.84	0.84	0.84	-0.82%	14,369,100
Aug 27, 2026	0.86	0.86	0.83	0.85	0.85	-0.93%	17,987,700
Aug 26, 2026	0.85	0.87	0.84	0.86	0.86	1.42%	11,618,400
Aug 25, 2026	0.86	0.86	0.84	0.85	0.85	-1.40%	16,428,900
Aug 24, 2026	0.87	0.88	0.85	0.86	0.86	-1.15%	15,896,400
Aug 21, 2026	0.86	0.88	0.85	0.87	0.87	1.52%	17,584,800
Aug 20, 2026	0.86	0.87	0.85	0.86	0.86	-0.93%	15,944,800
Aug 19, 2026	0.89	0.89	0.86	0.86	0.86	-3.79%	19,112,500
Aug 18, 2026	0.91	0.91	0.89	0.90	0.90	-0.99%	16,668,600
Aug 17, 2026	0.88	0.91	0.88	0.91	0.91	2.03%	19,312,100
Aug 14, 2026	0.89	0.90	0.88	0.89	0.89	0.45%	19,384,800
Aug 13, 2026	0.89	0.90	0.88	0.88	0.88	-0.90%	20,943,500
Aug 12, 2026	0.88	0.90	0.88	0.89	0.89	0.56%	17,011,300
Aug 11, 2026	0.88	0.89	0.87	0.89	0.89	1.26%	22,520,200
Aug 10, 2026	0.87	0.88	0.86	0.88	0.88	0.69%	17,904,500
Aug 7, 2026	0.86	0.87	0.84	0.87	0.87	1.75%	21,969,101
Aug 6, 2026	0.87	0.87	0.85	0.86	0.86	-1.38%	21,857,900
Aug 5, 2026	0.84	0.87	0.84	0.87	0.87	2.36%	22,501,300
Aug 4, 2026	0.84	0.85	0.83	0.85	0.85	1.44%	25,093,999
Aug 3, 2026	0.84	0.84	0.82	0.84	0.84	-	20,681,800
Jul 31, 2026	0.84	0.85	0.83	0.84	0.84	0.97%	20,951,600
Jul 30, 2026	0.83	0.84	0.82	0.83	0.83	-1.08%	19,789,500
Jul 29, 2026	0.83	0.84	0.80	0.84	0.84	0.84%	21,865,000
Jul 28, 2026	0.84	0.85	0.83	0.83	0.83	-2.70%	17,670,600
Jul 27, 2026	0.83	0.85	0.83	0.85	0.85	3.27%	18,934,600
Jul 24, 2026	0.84	0.85	0.83	0.83	0.83	-2.94%	18,498,199
Jul 23, 2026	0.81	0.85	0.80	0.85	0.85	4.55%	26,605,700
Jul 22, 2026	0.83	0.85	0.81	0.81	0.81	-1.69%	16,577,400
Jul 21, 2026	0.80	0.83	0.79	0.83	0.83	4.68%	22,360,300
Jul 20, 2026	0.81	0.82	0.78	0.79	0.79	-2.23%	16,361,900
Jul 17, 2026	0.84	0.84	0.80	0.81	0.81	-3.23%	20,247,000
Jul 16, 2026	0.86	0.86	0.83	0.84	0.84	-2.79%	18,657,900