SHA:512640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.40	2.42	2.39	2.40	2.40	-0.46%	1,752,500
Sep 22, 2026	2.39	2.41	2.39	2.41	2.41	0.08%	2,242,900
Sep 21, 2026	2.37	2.41	2.36	2.41	2.41	0.88%	1,191,900
Sep 18, 2026	2.37	2.39	2.37	2.39	2.39	0.46%	1,183,400
Sep 17, 2026	2.38	2.41	2.37	2.37	2.37	-0.71%	960,400
Sep 16, 2026	2.39	2.39	2.37	2.39	2.39	-0.08%	1,352,400
Sep 15, 2026	2.41	2.41	2.39	2.39	2.39	-1.07%	162,000
Sep 14, 2026	2.40	2.43	2.40	2.42	2.42	0.46%	1,849,300
Sep 11, 2026	2.42	2.42	2.41	2.41	2.41	-1.59%	2,352,400
Sep 10, 2026	2.42	2.45	2.42	2.45	2.45	0.91%	1,838,200
Sep 9, 2026	2.43	2.43	2.41	2.43	2.43	0.25%	1,560,400
Sep 8, 2026	2.43	2.46	2.42	2.42	2.42	-0.08%	1,078,600
Sep 7, 2026	2.48	2.68	2.36	2.42	2.42	-1.51%	920,600
Sep 4, 2026	2.47	2.48	2.46	2.46	2.46	0.66%	1,614,300
Sep 3, 2026	2.45	2.47	2.44	2.44	2.44	0.41%	1,621,900
Sep 2, 2026	2.43	2.44	2.43	2.43	2.43	-0.78%	1,798,600
Sep 1, 2026	2.39	2.45	2.39	2.45	2.45	1.45%	2,690,400
Aug 31, 2026	2.41	2.46	2.39	2.42	2.42	0.96%	524,900
Aug 28, 2026	2.39	2.40	2.39	2.39	2.39	-0.50%	683,700
Aug 27, 2026	2.41	2.41	2.38	2.41	2.41	-0.33%	816,600
Aug 26, 2026	2.39	2.41	2.39	2.41	2.41	1.64%	504,100
Aug 25, 2026	2.39	2.39	2.37	2.37	2.37	-0.29%	1,651,400
Aug 24, 2026	2.36	2.39	2.34	2.38	2.38	1.10%	1,211,900
Aug 21, 2026	2.36	2.36	2.35	2.36	2.36	0.13%	1,361,400
Aug 20, 2026	2.35	2.35	2.33	2.35	2.35	0.51%	1,582,500
Aug 19, 2026	2.33	2.35	2.33	2.34	2.34	0.34%	1,085,900
Aug 18, 2026	2.33	2.34	2.33	2.33	2.33	-0.17%	547,800
Aug 17, 2026	2.33	2.34	2.33	2.34	2.34	-0.09%	1,174,100
Aug 14, 2026	2.36	2.36	2.34	2.34	2.34	-0.85%	2,423,300
Aug 13, 2026	2.35	2.36	2.35	2.36	2.36	0.21%	1,264,200
Aug 12, 2026	2.35	2.36	2.34	2.35	2.35	0.17%	1,597,300
Aug 11, 2026	2.36	2.37	2.35	2.35	2.35	-0.34%	439,200
Aug 10, 2026	2.35	2.37	2.35	2.36	2.36	0.13%	1,548,700
Aug 7, 2026	2.35	2.38	2.34	2.35	2.35	-0.34%	667,100
Aug 6, 2026	2.37	2.37	2.35	2.36	2.36	-0.30%	1,746,900
Aug 5, 2026	2.35	2.38	2.33	2.37	2.37	-0.29%	428,200
Aug 4, 2026	2.40	2.41	2.38	2.38	2.38	-1.90%	2,378,200
Aug 3, 2026	2.39	2.59	2.38	2.42	2.42	0.25%	2,608,900
Jul 31, 2026	2.43	2.51	2.36	2.42	2.42	-0.62%	915,200
Jul 30, 2026	2.40	2.43	2.40	2.43	2.43	1.42%	2,555,600
Jul 29, 2026	2.38	2.40	2.38	2.40	2.40	1.01%	780,800
Jul 28, 2026	2.36	2.39	2.35	2.37	2.37	1.50%	278,300
Jul 27, 2026	2.35	2.35	2.33	2.34	2.34	0.13%	28,200
Jul 24, 2026	2.35	2.35	2.33	2.34	2.34	-0.98%	3,251,300
Jul 23, 2026	2.37	2.37	2.33	2.36	2.36	0.94%	1,728,000
Jul 22, 2026	2.33	2.34	2.30	2.34	2.34	0.91%	1,831,900
Jul 21, 2026	2.36	2.37	2.30	2.32	2.32	-1.49%	1,340,700
Jul 20, 2026	2.30	2.35	2.30	2.35	2.35	2.17%	1,728,000
Jul 17, 2026	2.31	2.31	2.29	2.30	2.30	0.31%	2,707,600
Jul 16, 2026	2.33	2.33	2.29	2.29	2.29	-1.16%	2,494,200