SHA:512560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.75	0.75	0.73	0.74	0.74	-0.54%	46,828,000
Sep 21, 2026	0.74	0.74	0.73	0.74	0.74	1.51%	48,230,400
Sep 18, 2026	0.72	0.73	0.72	0.73	0.73	1.25%	43,408,200
Sep 17, 2026	0.72	0.73	0.72	0.72	0.72	-0.55%	46,749,700
Sep 16, 2026	0.72	0.73	0.71	0.73	0.73	0.97%	47,811,800
Sep 15, 2026	0.72	0.73	0.72	0.72	0.72	-0.97%	50,113,800
Sep 14, 2026	0.73	0.74	0.72	0.73	0.73	-1.23%	56,534,300
Sep 11, 2026	0.74	0.74	0.72	0.73	0.73	-1.08%	67,905,600
Sep 10, 2026	0.74	0.75	0.74	0.74	0.74	-0.27%	59,943,698
Sep 9, 2026	0.73	0.75	0.73	0.74	0.74	1.36%	95,430,800
Sep 8, 2026	0.72	0.74	0.72	0.73	0.73	1.38%	67,449,500
Sep 7, 2026	0.73	0.73	0.72	0.72	0.72	-0.14%	66,526,800
Sep 4, 2026	0.72	0.74	0.72	0.73	0.73	0.97%	196,356,000
Sep 3, 2026	0.72	0.72	0.71	0.72	0.72	-0.42%	68,968,100
Sep 2, 2026	0.72	0.73	0.71	0.72	0.72	0.28%	84,061,400
Sep 1, 2026	0.72	0.72	0.71	0.72	0.72	-0.14%	64,896,900
Aug 31, 2026	0.71	0.72	0.70	0.72	0.72	1.69%	67,330,500
Aug 28, 2026	0.71	0.72	0.71	0.71	0.71	0.14%	48,700,100
Aug 27, 2026	0.69	0.71	0.69	0.71	0.71	2.02%	62,372,500
Aug 26, 2026	0.69	0.70	0.69	0.69	0.69	0.29%	51,425,200
Aug 25, 2026	0.68	0.69	0.68	0.69	0.69	0.29%	58,219,600
Aug 24, 2026	0.70	0.70	0.68	0.69	0.69	-1.29%	64,475,300
Aug 21, 2026	0.69	0.70	0.68	0.70	0.70	0.72%	63,081,100
Aug 20, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	75,658,900
Aug 19, 2026	0.74	0.74	0.70	0.70	0.70	-5.16%	109,350,264
Aug 18, 2026	0.74	0.74	0.73	0.74	0.74	-0.27%	57,339,900
Aug 17, 2026	0.72	0.74	0.72	0.74	0.74	1.79%	75,863,900
Aug 14, 2026	0.72	0.73	0.72	0.73	0.73	0.28%	55,136,700
Aug 13, 2026	0.73	0.73	0.72	0.72	0.72	-0.55%	77,385,316
Aug 12, 2026	0.72	0.73	0.72	0.73	0.73	0.97%	51,989,000
Aug 11, 2026	0.73	0.73	0.72	0.72	0.72	-2.17%	91,840,484
Aug 10, 2026	0.73	0.74	0.72	0.74	0.74	1.52%	95,210,100
Aug 7, 2026	0.71	0.73	0.70	0.73	0.73	1.68%	80,616,500
Aug 6, 2026	0.71	0.72	0.70	0.71	0.71	-0.14%	77,337,800
Aug 5, 2026	0.70	0.72	0.70	0.71	0.71	1.71%	82,944,800
Aug 4, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	86,666,200
Aug 3, 2026	0.68	0.69	0.68	0.69	0.69	0.73%	71,958,800
Jul 31, 2026	0.68	0.70	0.68	0.69	0.69	1.93%	122,294,300
Jul 30, 2026	0.68	0.69	0.67	0.67	0.67	-1.89%	88,880,800
Jul 29, 2026	0.67	0.69	0.67	0.69	0.69	1.63%	94,270,785
Jul 28, 2026	0.69	0.69	0.67	0.68	0.68	-3.01%	98,476,700
Jul 27, 2026	0.67	0.70	0.67	0.70	0.70	3.11%	85,053,900
Jul 24, 2026	0.69	0.69	0.67	0.68	0.68	-2.31%	78,649,200
Jul 23, 2026	0.68	0.69	0.68	0.69	0.69	1.76%	74,602,900
Jul 22, 2026	0.68	0.69	0.68	0.68	0.68	-0.44%	69,469,600
Jul 21, 2026	0.66	0.68	0.65	0.68	0.68	3.64%	91,731,800
Jul 20, 2026	0.67	0.68	0.65	0.66	0.66	-0.90%	90,022,600
Jul 17, 2026	0.70	0.70	0.66	0.67	0.67	-5.27%	128,872,800
Jul 16, 2026	0.71	0.72	0.70	0.70	0.70	-1.82%	69,230,100
Jul 15, 2026	0.72	0.73	0.71	0.72	0.72	-1.52%	79,066,500