SHA:512800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.84	0.84	0.83	0.83	0.83	-0.72%	786,955,991
Sep 22, 2026	0.84	0.84	0.83	0.84	0.84	-	712,128,835
Sep 21, 2026	0.83	0.84	0.83	0.84	0.84	0.48%	991,716,121
Sep 18, 2026	0.83	0.84	0.83	0.84	0.84	-0.24%	839,967,103
Sep 17, 2026	0.84	0.85	0.83	0.84	0.84	-0.24%	885,345,222
Sep 16, 2026	0.85	0.85	0.83	0.84	0.84	-0.47%	1,419,651,574
Sep 15, 2026	0.86	0.86	0.84	0.84	0.84	-1.52%	1,104,891,200
Sep 14, 2026	0.85	0.86	0.85	0.86	0.86	1.06%	1,154,893,747
Sep 11, 2026	0.85	0.86	0.85	0.85	0.85	-0.70%	1,065,658,181
Sep 10, 2026	0.84	0.85	0.84	0.85	0.85	1.31%	1,209,047,379
Sep 9, 2026	0.84	0.84	0.84	0.84	0.84	0.36%	752,595,068
Sep 8, 2026	0.84	0.84	0.83	0.84	0.84	0.48%	845,454,301
Sep 7, 2026	0.85	0.85	0.83	0.84	0.84	-1.53%	1,221,756,052
Sep 4, 2026	0.84	0.85	0.84	0.85	0.85	0.95%	1,133,044,668
Sep 3, 2026	0.84	0.85	0.84	0.84	0.84	-0.47%	1,145,145,400
Sep 2, 2026	0.85	0.85	0.84	0.84	0.84	-0.24%	1,108,325,943
Sep 1, 2026	0.83	0.85	0.83	0.85	0.85	2.05%	1,250,452,957
Aug 31, 2026	0.82	0.83	0.82	0.83	0.83	1.47%	1,113,046,711
Aug 28, 2026	0.82	0.82	0.81	0.82	0.82	-0.24%	792,156,400
Aug 27, 2026	0.83	0.83	0.81	0.82	0.82	-1.21%	1,281,894,000
Aug 26, 2026	0.82	0.83	0.82	0.83	0.83	0.97%	1,061,222,294
Aug 25, 2026	0.83	0.83	0.82	0.82	0.82	-0.73%	1,046,603,600
Aug 24, 2026	0.82	0.83	0.81	0.83	0.83	1.47%	1,245,598,500
Aug 21, 2026	0.82	0.82	0.81	0.82	0.82	-0.37%	887,073,599
Aug 20, 2026	0.81	0.82	0.81	0.82	0.82	0.37%	1,589,679,034
Aug 19, 2026	0.80	0.82	0.80	0.82	0.82	1.62%	1,466,279,296
Aug 18, 2026	0.80	0.80	0.80	0.80	0.80	0.75%	1,257,986,600
Aug 17, 2026	0.80	0.80	0.79	0.80	0.80	-0.13%	948,909,955
Aug 14, 2026	0.80	0.80	0.80	0.80	0.80	-0.75%	919,619,563
Aug 13, 2026	0.80	0.80	0.80	0.80	0.80	0.38%	1,129,185,140
Aug 12, 2026	0.80	0.80	0.80	0.80	0.80	-	738,927,875
Aug 11, 2026	0.80	0.81	0.80	0.80	0.80	-0.37%	1,573,656,081
Aug 10, 2026	0.80	0.81	0.80	0.80	0.80	0.63%	1,226,971,700
Aug 7, 2026	0.80	0.81	0.79	0.80	0.80	-0.87%	1,950,541,589
Aug 6, 2026	0.80	0.81	0.79	0.81	0.81	0.50%	1,378,304,004
Aug 5, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	1,519,933,997
Aug 4, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	1,747,787,020
Aug 3, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	1,008,267,257
Jul 31, 2026	0.83	0.84	0.81	0.84	0.84	-0.48%	1,898,851,693
Jul 30, 2026	0.82	0.84	0.82	0.84	0.84	2.56%	1,173,785,027
Jul 29, 2026	0.82	0.83	0.82	0.82	0.82	0.12%	1,629,096,839
Jul 28, 2026	0.81	0.82	0.81	0.82	0.82	1.61%	2,002,695,819
Jul 27, 2026	0.81	0.81	0.80	0.81	0.81	0.12%	893,674,217
Jul 24, 2026	0.81	0.81	0.80	0.80	0.80	0.12%	1,450,245,853
Jul 23, 2026	0.80	0.81	0.80	0.80	0.80	0.50%	1,423,810,200
Jul 22, 2026	0.79	0.80	0.78	0.80	0.80	1.14%	1,191,519,800
Jul 21, 2026	0.81	0.82	0.79	0.79	0.79	-2.23%	1,929,934,700
Jul 20, 2026	0.79	0.81	0.79	0.81	0.81	2.41%	1,238,131,100
Jul 17, 2026	0.78	0.79	0.78	0.79	0.79	0.90%	2,458,832,000
Jul 16, 2026	0.79	0.80	0.78	0.78	0.78	-1.01%	934,213,400