SHA:512600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.57	0.57	0.56	0.57	0.57	-	9,576,600
Sep 22, 2026	0.57	0.57	0.56	0.57	0.57	-0.18%	10,327,900
Sep 21, 2026	0.56	0.57	0.56	0.57	0.57	0.71%	18,154,900
Sep 18, 2026	0.56	0.56	0.56	0.56	0.56	0.72%	13,858,100
Sep 17, 2026	0.56	0.56	0.56	0.56	0.56	-0.18%	16,766,500
Sep 16, 2026	0.56	0.57	0.56	0.56	0.56	-0.71%	21,346,200
Sep 15, 2026	0.57	0.57	0.56	0.56	0.56	-0.70%	7,978,271
Sep 14, 2026	0.57	0.57	0.56	0.57	0.57	-	12,479,200
Sep 11, 2026	0.57	0.58	0.56	0.57	0.57	-0.87%	17,264,900
Sep 10, 2026	0.58	0.58	0.57	0.57	0.57	-1.88%	15,920,700
Sep 9, 2026	0.59	0.59	0.58	0.58	0.58	-0.51%	27,172,800
Sep 8, 2026	0.59	0.59	0.59	0.59	0.59	-0.17%	10,529,800
Sep 7, 2026	0.59	0.59	0.58	0.59	0.59	-	36,232,000
Sep 4, 2026	0.57	0.59	0.57	0.59	0.59	2.62%	24,357,200
Sep 3, 2026	0.58	0.58	0.57	0.57	0.57	-0.17%	21,510,700
Sep 2, 2026	0.58	0.58	0.57	0.57	0.57	-1.03%	16,505,400
Sep 1, 2026	0.57	0.59	0.57	0.58	0.58	1.05%	38,175,800
Aug 31, 2026	0.58	0.58	0.57	0.57	0.57	-0.52%	19,274,000
Aug 28, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	20,360,800
Aug 27, 2026	0.57	0.57	0.57	0.57	0.57	-	17,387,900
Aug 26, 2026	0.57	0.58	0.57	0.57	0.57	-	16,835,000
Aug 25, 2026	0.57	0.57	0.56	0.57	0.57	0.70%	26,564,100
Aug 24, 2026	0.57	0.57	0.56	0.57	0.57	-	29,844,000
Aug 21, 2026	0.58	0.58	0.57	0.57	0.57	-1.39%	24,640,400
Aug 20, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	19,085,200
Aug 19, 2026	0.58	0.58	0.57	0.57	0.57	-1.21%	38,776,400
Aug 18, 2026	0.57	0.58	0.57	0.58	0.58	1.05%	44,413,600
Aug 17, 2026	0.58	0.58	0.57	0.57	0.57	-1.38%	24,600,300
Aug 14, 2026	0.59	0.59	0.58	0.58	0.58	-1.53%	17,425,200
Aug 13, 2026	0.58	0.59	0.58	0.59	0.59	0.34%	16,470,700
Aug 12, 2026	0.58	0.59	0.58	0.59	0.59	0.34%	21,313,500
Aug 11, 2026	0.59	0.59	0.58	0.59	0.59	-1.02%	29,165,100
Aug 10, 2026	0.58	0.59	0.57	0.59	0.59	2.25%	39,446,900
Aug 7, 2026	0.57	0.58	0.57	0.58	0.58	0.35%	21,304,300
Aug 6, 2026	0.58	0.58	0.57	0.58	0.58	-0.69%	27,043,200
Aug 5, 2026	0.58	0.58	0.57	0.58	0.58	-0.51%	38,410,000
Aug 4, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	62,623,500
Aug 3, 2026	0.59	0.60	0.59	0.59	0.59	-0.67%	56,007,800
Jul 31, 2026	0.57	0.60	0.57	0.60	0.60	-0.17%	46,718,800
Jul 30, 2026	0.59	0.60	0.58	0.60	0.60	2.22%	54,406,200
Jul 29, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	29,726,100
Jul 28, 2026	0.57	0.58	0.57	0.58	0.58	1.59%	29,662,800
Jul 27, 2026	0.56	0.57	0.56	0.57	0.57	0.71%	15,194,300
Jul 24, 2026	0.57	0.57	0.56	0.56	0.56	-2.26%	28,985,200
Jul 23, 2026	0.57	0.58	0.57	0.58	0.58	-	17,329,600
Jul 22, 2026	0.57	0.58	0.56	0.58	0.58	0.17%	36,979,800
Jul 21, 2026	0.58	0.59	0.57	0.57	0.57	-0.69%	55,369,900
Jul 20, 2026	0.56	0.58	0.56	0.58	0.58	3.58%	48,322,200
Jul 17, 2026	0.57	0.57	0.56	0.56	0.56	-1.76%	33,718,500
Jul 16, 2026	0.56	0.57	0.56	0.57	0.57	1.07%	49,193,100