SHA:512810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.80	0.81	0.80	0.81	0.81	1.62%	61,277,000
Apr 29, 2026	0.80	0.80	0.79	0.80	0.80	0.38%	50,720,100
Apr 28, 2026	0.81	0.81	0.79	0.80	0.80	-1.48%	52,235,600
Apr 27, 2026	0.81	0.81	0.80	0.81	0.81	-0.25%	57,580,600
Apr 24, 2026	0.82	0.82	0.81	0.81	0.81	-1.82%	68,748,100
Apr 23, 2026	0.82	0.84	0.82	0.83	0.83	0.36%	72,875,250
Apr 22, 2026	0.82	0.82	0.81	0.82	0.82	0.24%	58,160,500
Apr 21, 2026	0.83	0.83	0.81	0.82	0.82	-0.36%	97,982,900
Apr 20, 2026	0.80	0.82	0.80	0.82	0.82	2.62%	138,860,500
Apr 17, 2026	0.79	0.81	0.79	0.80	0.80	0.75%	47,507,500
Apr 16, 2026	0.79	0.80	0.79	0.80	0.80	0.38%	46,182,700
Apr 15, 2026	0.80	0.81	0.79	0.79	0.79	-0.25%	60,476,120
Apr 14, 2026	0.79	0.80	0.78	0.80	0.80	1.53%	57,681,300
Apr 13, 2026	0.77	0.79	0.77	0.78	0.78	0.90%	56,063,900
Apr 10, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	50,368,200
Apr 9, 2026	0.77	0.77	0.76	0.77	0.77	-0.78%	51,330,300
Apr 8, 2026	0.75	0.77	0.75	0.77	0.77	4.88%	69,594,226
Apr 7, 2026	0.74	0.74	0.73	0.74	0.74	0.14%	40,084,800
Apr 3, 2026	0.75	0.75	0.73	0.74	0.74	-1.21%	39,655,000
Apr 2, 2026	0.76	0.76	0.74	0.75	0.75	-2.10%	51,540,100
Apr 1, 2026	0.77	0.77	0.75	0.76	0.76	0.53%	39,777,200
Mar 31, 2026	0.76	0.78	0.76	0.76	0.76	-0.39%	47,072,400
Mar 30, 2026	0.74	0.76	0.74	0.76	0.76	1.33%	53,090,400
Mar 27, 2026	0.74	0.76	0.74	0.75	0.75	0.40%	47,698,100
Mar 26, 2026	0.77	0.77	0.74	0.75	0.75	-1.97%	57,672,280
Mar 25, 2026	0.75	0.77	0.75	0.76	0.76	1.87%	59,399,780
Mar 24, 2026	0.74	0.75	0.73	0.75	0.75	2.61%	58,949,900
Mar 23, 2026	0.76	0.76	0.73	0.73	0.73	-5.08%	79,698,000
Mar 20, 2026	0.80	0.80	0.77	0.77	0.77	-2.91%	53,861,100
Mar 19, 2026	0.80	0.80	0.79	0.79	0.79	-2.47%	62,869,400
Mar 18, 2026	0.80	0.81	0.79	0.81	0.81	1.76%	60,173,000
Mar 17, 2026	0.82	0.83	0.80	0.80	0.80	-2.69%	59,778,600
Mar 16, 2026	0.82	0.82	0.81	0.82	0.82	-0.24%	60,455,900
Mar 13, 2026	0.84	0.84	0.82	0.82	0.82	-2.84%	64,607,640
Mar 12, 2026	0.86	0.86	0.84	0.85	0.85	-1.97%	60,474,700
Mar 11, 2026	0.88	0.88	0.86	0.86	0.86	-1.60%	40,886,400
Mar 10, 2026	0.86	0.89	0.86	0.88	0.88	1.39%	58,038,700
Mar 9, 2026	0.88	0.88	0.85	0.86	0.86	-1.82%	83,210,200
Mar 6, 2026	0.87	0.90	0.85	0.88	0.88	0.46%	62,693,900
Mar 5, 2026	0.88	0.88	0.86	0.88	0.88	0.92%	85,145,900
Mar 4, 2026	0.84	0.88	0.84	0.87	0.87	1.28%	77,326,200
Mar 3, 2026	0.92	0.92	0.85	0.86	0.86	-6.95%	153,414,200
Mar 2, 2026	0.92	0.93	0.90	0.92	0.92	2.56%	122,992,000
Feb 27, 2026	0.90	0.91	0.89	0.90	0.90	-0.11%	56,893,900
Feb 26, 2026	0.88	0.90	0.88	0.90	0.90	1.93%	70,574,400
Feb 25, 2026	0.87	0.89	0.87	0.88	0.88	1.38%	75,658,140
Feb 24, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	53,528,442
Feb 13, 2026	0.85	0.87	0.85	0.86	0.86	0.47%	77,777,800
Feb 12, 2026	0.84	0.86	0.84	0.86	0.86	1.30%	54,674,100
Feb 11, 2026	0.85	0.86	0.84	0.85	0.85	-0.47%	46,593,700