SHA:512710 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.64	0.64	0.63	0.63	0.63	-1.25%	261,699,900
Sep 22, 2026	0.65	0.65	0.64	0.64	0.64	-0.77%	319,192,700
Sep 21, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	409,809,600
Sep 18, 2026	0.63	0.64	0.63	0.64	0.64	1.11%	291,260,678
Sep 17, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	332,067,900
Sep 16, 2026	0.63	0.64	0.63	0.64	0.64	0.47%	304,266,554
Sep 15, 2026	0.64	0.64	0.63	0.63	0.63	-0.78%	348,209,221
Sep 14, 2026	0.65	0.66	0.64	0.64	0.64	-2.90%	378,478,740
Sep 11, 2026	0.65	0.66	0.64	0.66	0.66	0.77%	488,074,985
Sep 10, 2026	0.65	0.66	0.65	0.65	0.65	-0.61%	420,615,793
Sep 9, 2026	0.64	0.66	0.64	0.66	0.66	1.55%	603,412,311
Sep 8, 2026	0.63	0.65	0.63	0.65	0.65	2.06%	501,006,441
Sep 7, 2026	0.64	0.64	0.63	0.63	0.63	-1.25%	548,500,577
Sep 4, 2026	0.64	0.65	0.64	0.64	0.64	0.63%	619,609,478
Sep 3, 2026	0.64	0.64	0.63	0.64	0.64	-	382,563,637
Sep 2, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	804,596,500
Sep 1, 2026	0.63	0.64	0.62	0.63	0.63	0.64%	371,677,248
Aug 31, 2026	0.62	0.63	0.62	0.63	0.63	0.80%	325,386,100
Aug 28, 2026	0.62	0.63	0.62	0.62	0.62	0.81%	414,037,943
Aug 27, 2026	0.60	0.62	0.60	0.62	0.62	1.98%	404,549,654
Aug 26, 2026	0.60	0.61	0.60	0.61	0.61	0.50%	356,761,900
Aug 25, 2026	0.60	0.60	0.59	0.60	0.60	0.33%	267,976,900
Aug 24, 2026	0.61	0.61	0.60	0.60	0.60	-1.15%	324,699,000
Aug 21, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	329,537,700
Aug 20, 2026	0.61	0.61	0.60	0.60	0.60	-0.82%	395,098,800
Aug 19, 2026	0.64	0.64	0.61	0.61	0.61	-4.26%	714,164,512
Aug 18, 2026	0.64	0.64	0.63	0.63	0.63	-0.31%	352,362,500
Aug 17, 2026	0.63	0.64	0.63	0.64	0.64	1.11%	362,721,575
Aug 14, 2026	0.62	0.64	0.62	0.63	0.63	0.80%	337,647,442
Aug 13, 2026	0.63	0.63	0.62	0.62	0.62	-0.64%	341,171,054
Aug 12, 2026	0.62	0.63	0.62	0.63	0.63	0.64%	245,270,300
Aug 11, 2026	0.63	0.63	0.62	0.62	0.62	-2.50%	521,930,098
Aug 10, 2026	0.63	0.64	0.62	0.64	0.64	2.40%	548,757,400
Aug 7, 2026	0.62	0.63	0.61	0.63	0.63	0.81%	439,141,700
Aug 6, 2026	0.62	0.62	0.61	0.62	0.62	-0.16%	521,256,400
Aug 5, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	469,038,531
Aug 4, 2026	0.61	0.62	0.61	0.62	0.62	0.49%	468,340,337
Aug 3, 2026	0.60	0.61	0.60	0.61	0.61	1.32%	499,822,242
Jul 31, 2026	0.60	0.61	0.60	0.61	0.61	1.00%	650,756,124
Jul 30, 2026	0.60	0.61	0.59	0.60	0.60	-1.16%	541,183,670
Jul 29, 2026	0.60	0.61	0.59	0.61	0.61	1.68%	422,544,400
Jul 28, 2026	0.60	0.61	0.59	0.60	0.60	-1.81%	391,157,400
Jul 27, 2026	0.59	0.61	0.59	0.61	0.61	1.85%	473,419,824
Jul 24, 2026	0.60	0.61	0.60	0.60	0.60	-1.97%	535,560,765
Jul 23, 2026	0.60	0.61	0.59	0.61	0.61	1.84%	510,377,873
Jul 22, 2026	0.60	0.61	0.59	0.60	0.60	-0.33%	549,928,277
Jul 21, 2026	0.59	0.60	0.58	0.60	0.60	2.04%	598,739,791
Jul 20, 2026	0.59	0.60	0.58	0.59	0.59	0.34%	637,033,382
Jul 17, 2026	0.60	0.61	0.58	0.59	0.59	-3.47%	730,042,060
Jul 16, 2026	0.61	0.62	0.60	0.61	0.61	-1.14%	428,070,513