SHA:512800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.80	0.81	0.80	0.81	0.81	0.37%	962,543,000
Apr 1, 2026	0.80	0.81	0.80	0.80	0.80	-	804,753,800
Mar 31, 2026	0.80	0.81	0.80	0.80	0.80	0.88%	996,230,600
Mar 30, 2026	0.79	0.80	0.79	0.80	0.80	0.38%	1,025,080,000
Mar 27, 2026	0.80	0.80	0.79	0.79	0.79	-0.50%	799,005,057
Mar 26, 2026	0.79	0.80	0.79	0.80	0.80	0.25%	821,634,300
Mar 25, 2026	0.79	0.80	0.78	0.79	0.79	0.89%	966,486,800
Mar 24, 2026	0.77	0.79	0.77	0.79	0.79	2.08%	1,227,458,000
Mar 23, 2026	0.79	0.79	0.77	0.77	0.77	-3.26%	1,534,374,000
Mar 20, 2026	0.80	0.81	0.80	0.80	0.80	-0.25%	948,223,799
Mar 19, 2026	0.80	0.81	0.80	0.80	0.80	-0.37%	1,109,286,000
Mar 18, 2026	0.80	0.81	0.80	0.80	0.80	-0.25%	1,232,262,000
Mar 17, 2026	0.80	0.81	0.80	0.80	0.80	0.88%	1,274,350,000
Mar 16, 2026	0.80	0.80	0.79	0.80	0.80	0.25%	999,872,513
Mar 13, 2026	0.79	0.80	0.79	0.80	0.80	0.25%	1,136,478,000
Mar 12, 2026	0.79	0.79	0.78	0.79	0.79	0.89%	845,127,500
Mar 11, 2026	0.78	0.79	0.78	0.79	0.79	0.90%	880,247,800
Mar 10, 2026	0.78	0.78	0.77	0.78	0.78	0.13%	663,883,900
Mar 9, 2026	0.78	0.79	0.78	0.78	0.78	-0.77%	1,100,645,000
Mar 6, 2026	0.78	0.79	0.78	0.78	0.78	0.13%	637,333,600
Mar 5, 2026	0.77	0.78	0.77	0.78	0.78	1.03%	1,017,137,000
Mar 4, 2026	0.78	0.78	0.77	0.78	0.78	-1.15%	1,098,202,000
Mar 3, 2026	0.78	0.79	0.77	0.78	0.78	0.90%	1,850,724,862
Mar 2, 2026	0.77	0.78	0.77	0.78	0.78	0.52%	839,106,900
Feb 27, 2026	0.77	0.78	0.77	0.77	0.77	0.13%	461,849,200
Feb 26, 2026	0.77	0.78	0.77	0.77	0.77	-0.26%	751,784,200
Feb 25, 2026	0.78	0.78	0.77	0.77	0.77	-0.39%	807,650,100
Feb 24, 2026	0.78	0.78	0.78	0.78	0.78	-0.26%	639,564,400
Feb 13, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	889,896,700
Feb 12, 2026	0.80	0.80	0.78	0.78	0.78	-1.51%	703,657,500
Feb 11, 2026	0.79	0.80	0.79	0.80	0.80	0.25%	651,565,685
Feb 10, 2026	0.79	0.80	0.79	0.79	0.79	0.25%	595,240,100
Feb 9, 2026	0.79	0.79	0.78	0.79	0.79	0.25%	874,681,100
Feb 6, 2026	0.79	0.80	0.79	0.79	0.79	-0.25%	1,082,272,000
Feb 5, 2026	0.78	0.79	0.78	0.79	0.79	1.67%	1,359,185,000
Feb 4, 2026	0.77	0.78	0.77	0.78	0.78	1.43%	975,499,700
Feb 3, 2026	0.78	0.78	0.77	0.77	0.77	-1.03%	1,152,909,000
Feb 2, 2026	0.77	0.79	0.77	0.78	0.78	0.13%	1,725,774,000
Jan 30, 2026	0.78	0.79	0.77	0.78	0.78	-0.39%	1,299,965,000
Jan 29, 2026	0.76	0.78	0.76	0.78	0.78	1.70%	1,279,042,000
Jan 28, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	1,181,817,000
Jan 27, 2026	0.77	0.78	0.77	0.77	0.77	-0.13%	1,258,102,000
Jan 26, 2026	0.77	0.78	0.76	0.77	0.77	0.52%	1,054,787,000
Jan 23, 2026	0.78	0.78	0.77	0.77	0.77	-1.03%	1,076,611,000
Jan 22, 2026	0.78	0.78	0.77	0.78	0.78	-0.39%	886,145,200
Jan 21, 2026	0.79	0.79	0.78	0.78	0.78	-1.52%	1,122,168,194
Jan 20, 2026	0.78	0.79	0.78	0.79	0.79	0.77%	1,115,796,000
Jan 19, 2026	0.79	0.79	0.78	0.78	0.78	-0.38%	755,071,300
Jan 16, 2026	0.80	0.80	0.79	0.79	0.79	-1.01%	1,043,965,000
Jan 15, 2026	0.80	0.80	0.79	0.80	0.80	-1.12%	1,186,271,000