SHA:512620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.89	0.90	0.89	0.89	0.89	-0.89%	12,188,800
Sep 22, 2026	0.90	0.90	0.89	0.90	0.90	-0.78%	9,507,400
Sep 21, 2026	0.89	0.90	0.88	0.90	0.90	1.46%	11,790,000
Sep 18, 2026	0.88	0.89	0.88	0.89	0.89	0.34%	10,228,100
Sep 17, 2026	0.88	0.89	0.87	0.89	0.89	0.34%	15,252,500
Sep 16, 2026	0.89	0.89	0.88	0.88	0.88	-0.90%	12,071,800
Sep 15, 2026	0.90	0.90	0.89	0.89	0.89	-1.00%	10,403,000
Sep 14, 2026	0.90	0.91	0.89	0.90	0.90	-1.32%	13,072,400
Sep 11, 2026	0.92	0.93	0.91	0.91	0.91	-2.15%	13,952,831
Sep 10, 2026	0.96	0.96	0.93	0.93	0.93	-2.71%	14,521,221
Sep 9, 2026	0.95	0.96	0.95	0.96	0.96	-0.21%	19,664,069
Sep 8, 2026	0.95	0.96	0.94	0.96	0.96	1.37%	76,461,600
Sep 7, 2026	0.94	0.95	0.94	0.95	0.95	0.21%	29,972,800
Sep 4, 2026	0.91	0.95	0.91	0.95	0.95	3.85%	19,524,400
Sep 3, 2026	0.91	0.92	0.90	0.91	0.91	-0.11%	13,137,900
Sep 2, 2026	0.93	0.94	0.91	0.91	0.91	-2.46%	15,017,200
Sep 1, 2026	0.91	0.94	0.91	0.93	0.93	1.85%	23,003,499
Aug 31, 2026	0.93	0.93	0.91	0.92	0.92	-0.43%	20,929,200
Aug 28, 2026	0.90	0.92	0.90	0.92	0.92	1.54%	15,924,599
Aug 27, 2026	0.89	0.91	0.89	0.91	0.91	1.34%	10,680,300
Aug 26, 2026	0.89	0.90	0.89	0.90	0.90	0.79%	9,897,100
Aug 25, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	9,172,699
Aug 24, 2026	0.88	0.88	0.87	0.88	0.88	0.11%	7,961,300
Aug 21, 2026	0.90	0.90	0.88	0.88	0.88	-2.01%	9,461,600
Aug 20, 2026	0.87	0.90	0.87	0.90	0.90	1.36%	15,888,900
Aug 19, 2026	0.90	0.90	0.88	0.88	0.88	-2.32%	14,052,900
Aug 18, 2026	0.88	0.91	0.88	0.90	0.90	2.84%	24,140,300
Aug 17, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	9,053,000
Aug 14, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	9,258,100
Aug 13, 2026	0.89	0.89	0.87	0.88	0.88	-0.68%	9,654,800
Aug 12, 2026	0.89	0.89	0.88	0.89	0.89	-0.34%	7,755,200
Aug 11, 2026	0.90	0.91	0.89	0.89	0.89	-1.66%	7,369,500
Aug 10, 2026	0.88	0.90	0.88	0.90	0.90	2.61%	6,050,100
Aug 7, 2026	0.88	0.88	0.87	0.88	0.88	-	5,383,100
Aug 6, 2026	0.88	0.88	0.87	0.88	0.88	-	8,795,600
Aug 5, 2026	0.88	0.89	0.87	0.88	0.88	0.57%	11,698,000
Aug 4, 2026	0.89	0.89	0.87	0.88	0.88	-1.46%	10,502,700
Aug 3, 2026	0.89	0.90	0.88	0.89	0.89	-	23,414,700
Jul 31, 2026	0.88	0.89	0.87	0.89	0.89	0.23%	7,185,900
Jul 30, 2026	0.87	0.90	0.87	0.89	0.89	1.37%	6,916,200
Jul 29, 2026	0.87	0.88	0.87	0.87	0.87	1.04%	7,018,500
Jul 28, 2026	0.86	0.87	0.86	0.87	0.87	0.12%	6,231,500
Jul 27, 2026	0.85	0.87	0.85	0.86	0.86	1.53%	16,425,500
Jul 24, 2026	0.88	0.89	0.85	0.85	0.85	-3.19%	10,898,400
Jul 23, 2026	0.87	0.88	0.86	0.88	0.88	1.03%	13,127,000
Jul 22, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	18,042,000
Jul 21, 2026	0.86	0.87	0.85	0.86	0.86	-0.35%	15,254,700
Jul 20, 2026	0.85	0.87	0.84	0.86	0.86	1.53%	8,840,300
Jul 17, 2026	0.86	0.87	0.85	0.85	0.85	-1.62%	27,887,600
Jul 16, 2026	0.86	0.87	0.86	0.86	0.86	0.93%	9,455,700