SHA:512810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.68	0.68	0.67	0.67	0.67	-1.33%	25,855,300
Sep 22, 2026	0.68	0.69	0.68	0.68	0.68	-0.88%	42,205,000
Sep 21, 2026	0.68	0.69	0.67	0.68	0.68	1.64%	48,495,700
Sep 18, 2026	0.67	0.68	0.67	0.67	0.67	1.36%	33,471,000
Sep 17, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	37,249,300
Sep 16, 2026	0.66	0.67	0.66	0.67	0.67	1.06%	30,018,200
Sep 15, 2026	0.67	0.67	0.66	0.66	0.66	-0.90%	36,117,300
Sep 14, 2026	0.67	0.68	0.67	0.67	0.67	-1.48%	39,302,300
Sep 11, 2026	0.68	0.68	0.66	0.68	0.68	-1.02%	49,838,700
Sep 10, 2026	0.68	0.69	0.68	0.68	0.68	-0.15%	58,950,900
Sep 9, 2026	0.67	0.69	0.67	0.69	0.69	1.48%	65,413,600
Sep 8, 2026	0.67	0.68	0.67	0.68	0.68	1.20%	37,793,600
Sep 7, 2026	0.67	0.67	0.66	0.67	0.67	-0.30%	40,450,900
Sep 4, 2026	0.66	0.68	0.66	0.67	0.67	1.06%	111,235,400
Sep 3, 2026	0.67	0.67	0.66	0.66	0.66	-0.45%	35,210,800
Sep 2, 2026	0.66	0.67	0.66	0.67	0.67	0.30%	44,683,100
Sep 1, 2026	0.66	0.67	0.66	0.66	0.66	-	48,712,900
Aug 31, 2026	0.65	0.66	0.65	0.66	0.66	1.38%	40,300,300
Aug 28, 2026	0.65	0.66	0.65	0.65	0.65	0.31%	47,109,300
Aug 27, 2026	0.64	0.65	0.64	0.65	0.65	2.03%	35,090,800
Aug 26, 2026	0.64	0.64	0.63	0.64	0.64	0.16%	34,113,300
Aug 25, 2026	0.63	0.64	0.62	0.64	0.64	0.63%	40,581,200
Aug 24, 2026	0.64	0.65	0.63	0.63	0.63	-1.55%	33,196,200
Aug 21, 2026	0.64	0.65	0.63	0.64	0.64	0.78%	33,544,800
Aug 20, 2026	0.65	0.65	0.64	0.64	0.64	-0.62%	46,908,200
Aug 19, 2026	0.68	0.68	0.64	0.64	0.64	-5.16%	71,126,900
Aug 18, 2026	0.68	0.68	0.67	0.68	0.68	-0.29%	34,458,400
Aug 17, 2026	0.67	0.68	0.67	0.68	0.68	1.64%	39,412,800
Aug 14, 2026	0.66	0.67	0.66	0.67	0.67	0.45%	32,062,400
Aug 13, 2026	0.68	0.68	0.67	0.67	0.67	-0.75%	35,504,400
Aug 12, 2026	0.66	0.67	0.66	0.67	0.67	0.75%	32,721,600
Aug 11, 2026	0.67	0.68	0.66	0.67	0.67	-2.06%	39,437,600
Aug 10, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	45,778,500
Aug 7, 2026	0.66	0.67	0.65	0.67	0.67	1.67%	58,190,400
Aug 6, 2026	0.66	0.66	0.65	0.66	0.66	-	49,491,500
Aug 5, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	63,764,000
Aug 4, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	56,100,000
Aug 3, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	51,340,800
Jul 31, 2026	0.63	0.64	0.63	0.63	0.63	1.93%	63,919,700
Jul 30, 2026	0.63	0.64	0.62	0.62	0.62	-1.89%	61,490,800
Jul 29, 2026	0.62	0.64	0.62	0.63	0.63	1.60%	60,983,700
Jul 28, 2026	0.64	0.64	0.62	0.62	0.62	-2.65%	63,984,200
Jul 27, 2026	0.62	0.64	0.62	0.64	0.64	2.07%	49,533,700
Jul 24, 2026	0.64	0.64	0.63	0.63	0.63	-2.03%	56,873,900
Jul 23, 2026	0.63	0.64	0.63	0.64	0.64	1.58%	54,777,200
Jul 22, 2026	0.63	0.64	0.63	0.63	0.63	-0.63%	140,243,800
Jul 21, 2026	0.62	0.64	0.60	0.64	0.64	3.42%	84,760,200
Jul 20, 2026	0.62	0.63	0.60	0.61	0.61	-0.81%	72,128,200
Jul 17, 2026	0.65	0.65	0.61	0.62	0.62	-5.06%	108,270,000
Jul 16, 2026	0.66	0.67	0.65	0.65	0.65	-2.25%	60,242,507