SHA:512670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.80	0.80	0.78	0.79	0.79	-1.01%	51,621,900
Sep 22, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	99,637,700
Sep 21, 2026	0.79	0.81	0.79	0.80	0.80	1.53%	96,690,300
Sep 18, 2026	0.78	0.79	0.78	0.79	0.79	0.90%	69,210,500
Sep 17, 2026	0.78	0.79	0.78	0.78	0.78	-1.02%	60,626,300
Sep 16, 2026	0.78	0.79	0.77	0.79	0.79	1.16%	68,654,900
Sep 15, 2026	0.78	0.79	0.78	0.78	0.78	-0.89%	54,118,600
Sep 14, 2026	0.80	0.80	0.78	0.79	0.79	-2.12%	72,885,900
Sep 11, 2026	0.80	0.80	0.78	0.80	0.80	-0.12%	117,409,800
Sep 10, 2026	0.80	0.81	0.80	0.80	0.80	-0.37%	126,625,700
Sep 9, 2026	0.79	0.81	0.79	0.81	0.81	1.90%	154,064,072
Sep 8, 2026	0.78	0.79	0.78	0.79	0.79	1.41%	82,806,016
Sep 7, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	56,693,200
Sep 4, 2026	0.79	0.80	0.78	0.79	0.79	0.13%	144,842,300
Sep 3, 2026	0.79	0.79	0.78	0.78	0.78	-	104,669,300
Sep 2, 2026	0.78	0.79	0.77	0.78	0.78	0.38%	116,639,000
Sep 1, 2026	0.78	0.79	0.78	0.78	0.78	0.13%	104,868,200
Aug 31, 2026	0.76	0.78	0.76	0.78	0.78	1.96%	146,290,400
Aug 28, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	132,718,000
Aug 27, 2026	0.74	0.76	0.74	0.76	0.76	2.29%	64,760,600
Aug 26, 2026	0.74	0.75	0.74	0.74	0.74	0.54%	71,011,700
Aug 25, 2026	0.73	0.74	0.72	0.74	0.74	0.14%	60,561,600
Aug 24, 2026	0.75	0.75	0.73	0.74	0.74	-1.47%	76,328,200
Aug 21, 2026	0.74	0.75	0.74	0.75	0.75	0.67%	124,961,657
Aug 20, 2026	0.75	0.75	0.74	0.74	0.74	-0.53%	111,602,500
Aug 19, 2026	0.79	0.79	0.75	0.75	0.75	-4.83%	165,068,938
Aug 18, 2026	0.79	0.79	0.78	0.79	0.79	-0.51%	94,826,516
Aug 17, 2026	0.78	0.79	0.77	0.79	0.79	1.54%	98,092,759
Aug 14, 2026	0.77	0.79	0.77	0.78	0.78	0.91%	67,502,141
Aug 13, 2026	0.78	0.79	0.77	0.77	0.77	-0.90%	77,589,300
Aug 12, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	45,332,868
Aug 11, 2026	0.78	0.78	0.77	0.77	0.77	-1.65%	108,089,700
Aug 10, 2026	0.78	0.79	0.77	0.79	0.79	1.29%	96,508,600
Aug 7, 2026	0.76	0.78	0.75	0.78	0.78	2.24%	101,528,200
Aug 6, 2026	0.76	0.76	0.75	0.76	0.76	-0.39%	113,909,600
Aug 5, 2026	0.75	0.76	0.74	0.76	0.76	2.01%	93,828,929
Aug 4, 2026	0.74	0.75	0.74	0.75	0.75	1.22%	101,508,528
Aug 3, 2026	0.73	0.74	0.73	0.74	0.74	1.10%	77,095,700
Jul 31, 2026	0.73	0.74	0.73	0.73	0.73	1.11%	102,287,565
Jul 30, 2026	0.73	0.73	0.71	0.72	0.72	-1.50%	108,707,097
Jul 29, 2026	0.72	0.74	0.71	0.73	0.73	1.81%	93,227,900
Jul 28, 2026	0.73	0.73	0.72	0.72	0.72	-2.83%	116,060,500
Jul 27, 2026	0.72	0.74	0.72	0.74	0.74	2.77%	126,938,300
Jul 24, 2026	0.73	0.74	0.72	0.72	0.72	-1.90%	96,529,436
Jul 23, 2026	0.72	0.74	0.72	0.74	0.74	1.94%	97,790,700
Jul 22, 2026	0.72	0.74	0.72	0.72	0.72	-1.10%	75,543,157
Jul 21, 2026	0.70	0.73	0.69	0.73	0.73	3.85%	156,754,856
Jul 20, 2026	0.71	0.72	0.69	0.70	0.70	-0.57%	134,628,765
Jul 17, 2026	0.74	0.74	0.70	0.71	0.71	-4.47%	163,854,100
Jul 16, 2026	0.74	0.75	0.73	0.74	0.74	-1.60%	141,644,500