SHA:512510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.36	2.37	2.35	2.35	2.35	-0.38%	2,881,461
Sep 22, 2026	2.39	2.39	2.36	2.36	2.36	-0.25%	6,035,400
Sep 21, 2026	2.36	2.37	2.35	2.37	2.37	0.77%	3,683,600
Sep 18, 2026	2.31	2.36	2.31	2.35	2.35	1.65%	5,692,500
Sep 17, 2026	2.32	2.34	2.30	2.31	2.31	-0.30%	4,105,800
Sep 16, 2026	2.27	2.32	2.27	2.32	2.32	1.76%	4,855,700
Sep 15, 2026	2.28	2.30	2.27	2.28	2.28	-	3,406,285
Sep 14, 2026	2.30	2.30	2.25	2.28	2.28	-0.26%	4,485,800
Sep 11, 2026	2.33	2.33	2.25	2.28	2.28	-1.72%	7,313,500
Sep 10, 2026	2.33	2.34	2.32	2.32	2.32	-0.56%	3,171,400
Sep 9, 2026	2.35	2.35	2.32	2.34	2.34	-0.13%	1,586,000
Sep 8, 2026	2.34	2.36	2.33	2.34	2.34	0.09%	2,437,335
Sep 7, 2026	2.31	2.35	2.31	2.34	2.34	1.39%	5,463,600
Sep 4, 2026	2.35	2.36	2.29	2.31	2.31	-1.33%	3,768,700
Sep 3, 2026	2.34	2.35	2.31	2.34	2.34	0.26%	4,208,900
Sep 2, 2026	2.34	2.34	2.31	2.33	2.33	-1.48%	5,178,400
Sep 1, 2026	2.39	2.39	2.36	2.37	2.37	-1.13%	6,935,400
Aug 31, 2026	2.35	2.40	2.34	2.39	2.39	0.59%	4,622,300
Aug 28, 2026	2.39	2.40	2.38	2.38	2.38	-0.50%	3,347,000
Aug 27, 2026	2.34	2.40	2.34	2.39	2.39	2.09%	5,187,800
Aug 26, 2026	2.33	2.36	2.31	2.34	2.34	0.73%	3,774,300
Aug 25, 2026	2.32	2.33	2.28	2.32	2.32	-	4,359,300
Aug 24, 2026	2.36	2.37	2.29	2.32	2.32	-1.53%	6,260,400
Aug 21, 2026	2.35	2.37	2.33	2.36	2.36	-0.04%	6,414,800
Aug 20, 2026	2.36	2.38	2.34	2.36	2.36	0.81%	4,071,100
Aug 19, 2026	2.41	2.42	2.33	2.34	2.34	-4.41%	9,242,000
Aug 18, 2026	2.45	2.46	2.42	2.45	2.45	-0.08%	8,472,300
Aug 17, 2026	2.40	2.46	2.40	2.45	2.45	2.38%	7,865,100
Aug 14, 2026	2.39	2.40	2.37	2.40	2.40	0.38%	4,783,400
Aug 13, 2026	2.42	2.44	2.39	2.39	2.39	-1.08%	5,760,100
Aug 12, 2026	2.38	2.42	2.37	2.41	2.41	1.13%	7,470,700
Aug 11, 2026	2.40	2.42	2.38	2.39	2.39	-0.79%	5,596,000
Aug 10, 2026	2.39	2.40	2.37	2.40	2.40	0.50%	6,937,900
Aug 7, 2026	2.36	2.39	2.33	2.39	2.39	1.87%	8,586,800
Aug 6, 2026	2.32	2.36	2.32	2.35	2.35	0.34%	7,352,491
Aug 5, 2026	2.28	2.35	2.28	2.34	2.34	2.63%	8,593,743
Aug 4, 2026	2.24	2.29	2.23	2.28	2.28	2.52%	7,291,200
Aug 3, 2026	2.22	2.25	2.22	2.22	2.22	-1.11%	12,403,200
Jul 31, 2026	2.26	2.29	2.24	2.25	2.25	2.32%	8,672,400
Jul 30, 2026	2.26	2.30	2.17	2.20	2.20	-2.87%	9,224,900
Jul 29, 2026	2.24	2.27	2.20	2.26	2.26	1.21%	5,456,900
Jul 28, 2026	2.28	2.29	2.23	2.24	2.24	-3.25%	7,826,872
Jul 27, 2026	2.25	2.32	2.24	2.31	2.31	2.53%	7,577,600
Jul 24, 2026	2.29	2.30	2.25	2.25	2.25	-2.17%	7,306,800
Jul 23, 2026	2.30	2.32	2.28	2.30	2.30	-	5,431,900
Jul 22, 2026	2.32	2.35	2.28	2.30	2.30	-0.60%	13,835,500
Jul 21, 2026	2.22	2.32	2.17	2.32	2.32	4.89%	11,342,300
Jul 20, 2026	2.27	2.28	2.16	2.21	2.21	-1.87%	13,103,000
Jul 17, 2026	2.39	2.39	2.24	2.25	2.25	-4.94%	16,765,900
Jul 16, 2026	2.37	2.43	2.36	2.37	2.37	-2.27%	10,558,194