SHA:512760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.79	0.79	0.76	0.77	0.77	-2.90%	239,850,200
Apr 1, 2026	0.79	0.80	0.78	0.79	0.79	3.13%	265,749,399
Mar 31, 2026	0.79	0.79	0.77	0.77	0.77	-3.52%	219,246,100
Mar 30, 2026	0.78	0.80	0.78	0.80	0.80	-0.25%	215,405,700
Mar 27, 2026	0.78	0.81	0.77	0.80	0.80	0.50%	227,788,800
Mar 26, 2026	0.81	0.81	0.79	0.79	0.79	-2.46%	265,085,800
Mar 25, 2026	0.80	0.82	0.80	0.81	0.81	2.58%	463,053,600
Mar 24, 2026	0.79	0.79	0.77	0.79	0.79	1.67%	356,637,600
Mar 23, 2026	0.81	0.81	0.78	0.78	0.78	-5.05%	517,960,800
Mar 20, 2026	0.84	0.84	0.82	0.82	0.82	-1.79%	354,606,000
Mar 19, 2026	0.84	0.85	0.83	0.84	0.84	-2.50%	401,993,400
Mar 18, 2026	0.84	0.86	0.84	0.86	0.86	2.26%	385,684,000
Mar 17, 2026	0.86	0.87	0.84	0.84	0.84	-2.67%	401,520,600
Mar 16, 2026	0.84	0.86	0.83	0.86	0.86	1.95%	527,476,400
Mar 13, 2026	0.84	0.86	0.84	0.85	0.85	-0.82%	282,527,400
Mar 12, 2026	0.86	0.87	0.85	0.85	0.85	-1.33%	305,813,400
Mar 11, 2026	0.88	0.88	0.86	0.86	0.86	-0.97%	264,004,000
Mar 10, 2026	0.87	0.88	0.86	0.87	0.87	2.28%	318,598,800
Mar 9, 2026	0.85	0.86	0.83	0.85	0.85	-2.07%	482,956,600
Mar 6, 2026	0.87	0.88	0.87	0.87	0.87	0.06%	248,708,600
Mar 5, 2026	0.87	0.88	0.87	0.87	0.87	2.05%	395,426,400
Mar 4, 2026	0.84	0.87	0.84	0.85	0.85	-0.12%	320,875,000
Mar 3, 2026	0.91	0.91	0.85	0.85	0.85	-5.63%	539,530,200
Mar 2, 2026	0.91	0.92	0.90	0.91	0.91	-1.79%	344,685,800
Feb 27, 2026	0.92	0.93	0.91	0.92	0.92	-0.75%	316,859,600
Feb 26, 2026	0.92	0.94	0.90	0.93	0.93	1.36%	356,182,800
Feb 25, 2026	0.91	0.92	0.90	0.92	0.92	0.60%	330,046,000
Feb 24, 2026	0.92	0.92	0.90	0.91	0.91	0.39%	291,566,600
Feb 13, 2026	0.90	0.92	0.90	0.91	0.91	0.06%	323,755,200
Feb 12, 2026	0.89	0.91	0.89	0.91	0.91	2.20%	282,446,400
Feb 11, 2026	0.89	0.89	0.88	0.89	0.89	-1.06%	199,154,980
Feb 10, 2026	0.90	0.91	0.89	0.90	0.90	0.34%	318,487,000
Feb 9, 2026	0.88	0.89	0.88	0.89	0.89	3.35%	388,461,000
Feb 6, 2026	0.86	0.88	0.86	0.87	0.87	-0.97%	363,730,600
Feb 5, 2026	0.87	0.88	0.86	0.87	0.87	-1.19%	394,052,200
Feb 4, 2026	0.89	0.89	0.87	0.88	0.88	-2.00%	511,115,200
Feb 3, 2026	0.91	0.91	0.88	0.90	0.90	1.35%	559,765,000
Feb 2, 2026	0.93	0.93	0.89	0.89	0.89	-5.07%	562,635,200
Jan 30, 2026	0.93	0.95	0.91	0.94	0.94	0.64%	441,404,600
Jan 29, 2026	0.97	0.97	0.93	0.93	0.93	-3.77%	584,504,600
Jan 28, 2026	0.96	0.98	0.96	0.97	0.97	1.36%	595,524,600
Jan 27, 2026	0.93	0.96	0.92	0.96	0.96	2.03%	471,114,000
Jan 26, 2026	0.96	0.97	0.93	0.94	0.94	-2.14%	474,008,000
Jan 23, 2026	0.95	0.96	0.94	0.96	0.96	0.26%	364,643,600
Jan 22, 2026	0.99	0.99	0.95	0.95	0.95	-0.83%	485,651,600
Jan 21, 2026	0.92	0.97	0.92	0.96	0.96	4.28%	534,137,000
Jan 20, 2026	0.93	0.95	0.92	0.92	0.92	-0.81%	379,532,400
Jan 19, 2026	0.94	0.94	0.93	0.93	0.93	-0.59%	386,749,600
Jan 16, 2026	0.91	0.94	0.91	0.94	0.94	3.71%	644,962,200
Jan 15, 2026	0.88	0.90	0.88	0.90	0.90	1.46%	403,269,600