SHA:512770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.60	2.61	2.58	2.58	2.58	-0.54%	569,100
Sep 22, 2026	2.60	2.66	2.59	2.60	2.60	0.12%	1,383,900
Sep 21, 2026	2.57	2.62	2.57	2.59	2.59	0.86%	1,140,300
Sep 18, 2026	2.53	2.59	2.51	2.57	2.57	2.19%	1,775,500
Sep 17, 2026	2.53	2.57	2.51	2.52	2.52	-0.87%	967,000
Sep 16, 2026	2.47	2.55	2.47	2.54	2.54	2.55%	2,491,600
Sep 15, 2026	2.48	2.52	2.47	2.48	2.48	0.32%	852,400
Sep 14, 2026	2.45	2.49	2.45	2.47	2.47	-1.32%	1,348,100
Sep 11, 2026	2.54	2.54	2.45	2.50	2.50	-0.83%	2,040,900
Sep 10, 2026	2.47	2.56	2.47	2.52	2.52	-0.47%	303,000
Sep 9, 2026	2.55	2.56	2.52	2.53	2.53	-0.16%	1,162,100
Sep 8, 2026	2.58	2.66	2.52	2.54	2.54	-0.82%	1,004,600
Sep 7, 2026	2.49	2.57	2.49	2.56	2.56	3.60%	1,699,400
Sep 4, 2026	2.46	2.55	2.45	2.47	2.47	-1.08%	1,525,100
Sep 3, 2026	2.51	2.53	2.48	2.50	2.50	-0.36%	1,056,900
Sep 2, 2026	2.55	2.55	2.49	2.51	2.51	-1.88%	1,360,200
Sep 1, 2026	2.60	2.60	2.54	2.55	2.55	-1.62%	668,600
Aug 31, 2026	2.58	2.60	2.46	2.60	2.60	0.58%	977,500
Aug 28, 2026	2.62	2.66	2.57	2.58	2.58	-1.34%	1,170,400
Aug 27, 2026	2.52	2.62	2.52	2.62	2.62	2.63%	1,101,100
Aug 26, 2026	2.53	2.57	2.51	2.55	2.55	0.59%	948,900
Aug 25, 2026	2.48	2.56	2.48	2.53	2.53	-0.24%	1,641,800
Aug 24, 2026	2.64	2.64	2.50	2.54	2.54	-3.79%	1,643,200
Aug 21, 2026	2.62	2.66	2.56	2.64	2.64	1.66%	1,710,100
Aug 20, 2026	2.70	2.70	2.57	2.60	2.60	0.15%	1,579,800
Aug 19, 2026	2.71	2.71	2.57	2.59	2.59	-6.56%	3,082,100
Aug 18, 2026	2.83	2.83	2.74	2.77	2.77	-0.72%	2,040,200
Aug 17, 2026	2.69	2.80	2.69	2.79	2.79	3.75%	1,576,000
Aug 14, 2026	2.67	2.72	2.66	2.69	2.69	1.24%	2,032,200
Aug 13, 2026	2.70	2.76	2.66	2.66	2.66	-0.71%	1,909,900
Aug 12, 2026	2.70	2.70	2.64	2.68	2.68	1.63%	2,459,900
Aug 11, 2026	2.65	2.69	2.61	2.64	2.64	-0.42%	2,614,600
Aug 10, 2026	2.68	2.68	2.59	2.65	2.65	-0.94%	2,782,900
Aug 7, 2026	2.61	2.70	2.61	2.67	2.67	2.53%	2,658,500
Aug 6, 2026	2.61	2.65	2.53	2.61	2.61	0.08%	1,606,300
Aug 5, 2026	2.55	2.63	2.47	2.60	2.60	2.88%	2,960,400
Aug 4, 2026	2.40	2.55	2.40	2.53	2.53	6.26%	2,467,300
Aug 3, 2026	2.46	2.47	2.38	2.38	2.38	-3.37%	2,277,700
Jul 31, 2026	2.50	2.58	2.46	2.47	2.47	3.57%	3,279,000
Jul 30, 2026	2.45	2.49	2.32	2.38	2.38	-5.10%	2,856,400
Jul 29, 2026	2.48	2.53	2.40	2.51	2.51	1.05%	3,651,600
Jul 28, 2026	2.70	2.70	2.48	2.48	2.48	-7.80%	1,389,800
Jul 27, 2026	2.62	2.70	2.58	2.69	2.69	2.79%	4,921,700
Jul 24, 2026	2.62	2.67	2.60	2.62	2.62	-1.54%	1,405,200
Jul 23, 2026	2.71	2.72	2.63	2.66	2.66	-0.45%	1,790,400
Jul 22, 2026	2.68	2.79	2.66	2.67	2.67	-3.22%	3,855,800
Jul 21, 2026	2.56	2.78	2.49	2.76	2.76	8.62%	3,757,000
Jul 20, 2026	2.60	2.69	2.47	2.54	2.54	-0.90%	2,544,600
Jul 17, 2026	2.72	2.72	2.53	2.57	2.57	-7.43%	2,889,300
Jul 16, 2026	2.82	2.88	2.75	2.77	2.77	-3.68%	2,240,700