SHA:512690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.61	0.63	0.61	0.63	-	2.63%	3,240,639,650
Aug 28, 2025	0.61	0.62	0.60	0.61	-	-0.49%	3,129,672,465
Aug 27, 2025	0.63	0.63	0.61	0.61	-	-2.86%	4,014,574,425
Aug 26, 2025	0.63	0.64	0.62	0.63	-	-0.32%	2,998,449,918
Aug 25, 2025	0.61	0.63	0.61	0.63	-	3.78%	3,836,375,739
Aug 22, 2025	0.60	0.61	0.60	0.61	-	1.00%	2,085,489,845
Aug 21, 2025	0.61	0.61	0.60	0.60	-	-0.99%	2,182,946,233
Aug 20, 2025	0.59	0.61	0.59	0.61	-	2.53%	3,595,937,927
Aug 19, 2025	0.59	0.60	0.58	0.59	-	1.54%	3,658,813,712
Aug 18, 2025	0.58	0.59	0.58	0.59	-	0.69%	2,567,602,335
Aug 15, 2025	0.58	0.58	0.58	0.58	-	0.17%	1,701,472,463
Aug 14, 2025	0.58	0.59	0.58	0.58	-	-0.34%	1,923,252,830
Aug 13, 2025	0.58	0.58	0.58	0.58	-	-	2,252,122,330
Aug 12, 2025	0.58	0.59	0.58	0.58	-	-0.34%	2,095,625,456
Aug 11, 2025	0.57	0.59	0.57	0.58	-	1.92%	1,878,758,020
Aug 8, 2025	0.58	0.58	0.57	0.57	-	-0.52%	875,026,864
Aug 7, 2025	0.57	0.58	0.57	0.58	-	0.17%	949,404,098
Aug 6, 2025	0.58	0.58	0.57	0.58	-	0.17%	781,100,505
Aug 5, 2025	0.57	0.58	0.57	0.57	-	1.23%	1,155,411,600
Aug 4, 2025	0.57	0.57	0.56	0.57	-	-	692,429,537
Aug 1, 2025	0.57	0.57	0.56	0.57	-	-0.18%	1,143,387,850
Jul 31, 2025	0.58	0.58	0.57	0.57	-	-2.24%	2,508,096,329
Jul 30, 2025	0.58	0.59	0.58	0.58	-	0.69%	2,085,995,678
Jul 29, 2025	0.58	0.58	0.57	0.58	-	-0.17%	1,658,767,305
Jul 28, 2025	0.58	0.58	0.57	0.58	-	-0.34%	1,459,580,802
Jul 25, 2025	0.59	0.59	0.58	0.58	-	-1.69%	1,921,567,217
Jul 24, 2025	0.59	0.59	0.59	0.59	-	0.51%	1,531,426,369
Jul 23, 2025	0.59	0.60	0.59	0.59	-	-0.68%	1,781,540,765
Jul 22, 2025	0.57	0.59	0.57	0.59	-	2.78%	2,964,673,126
Jul 21, 2025	0.58	0.58	0.57	0.58	-	-	1,121,788,500
Jul 18, 2025	0.57	0.58	0.57	0.58	-	1.23%	1,920,486,949
Jul 17, 2025	0.57	0.57	0.56	0.57	-	0.18%	805,370,798
Jul 16, 2025	0.56	0.57	0.56	0.57	-	0.89%	1,378,530,733
Jul 15, 2025	0.57	0.57	0.56	0.56	-	-1.40%	1,639,863,074
Jul 14, 2025	0.57	0.57	0.56	0.57	-	-	1,724,199,900
Jul 11, 2025	0.56	0.57	0.56	0.57	-	0.88%	2,039,373,149
Jul 10, 2025	0.56	0.57	0.56	0.57	-	0.53%	1,763,000,981
Jul 9, 2025	0.56	0.57	0.56	0.56	-	0.54%	1,892,402,955
Jul 8, 2025	0.55	0.56	0.55	0.56	-	0.90%	1,169,278,900
Jul 7, 2025	0.56	0.56	0.55	0.55	-	-0.18%	550,864,000
Jul 4, 2025	0.56	0.56	0.55	0.56	-	-	898,253,408
Jul 3, 2025	0.55	0.56	0.55	0.56	-	0.18%	816,388,781
Jul 2, 2025	0.55	0.56	0.55	0.55	-	0.36%	1,199,632,295
Jul 1, 2025	0.55	0.56	0.55	0.55	-	-0.54%	707,193,200
Jun 30, 2025	0.55	0.56	0.55	0.56	-	0.54%	1,319,925,507
Jun 27, 2025	0.56	0.56	0.55	0.55	-	-0.72%	926,737,300
Jun 26, 2025	0.56	0.56	0.55	0.56	-	-	1,035,934,599
Jun 25, 2025	0.56	0.56	0.55	0.56	-	0.18%	1,818,806,199
Jun 24, 2025	0.55	0.56	0.55	0.56	-	0.73%	1,236,444,100
Jun 23, 2025	0.55	0.55	0.55	0.55	-	-1.25%	1,178,361,900