SHA:512930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	2.06	2.09	2.06	2.06	2.06	0.59%	48,598,100
Apr 2, 2026	2.11	2.11	2.04	2.05	2.05	-3.03%	66,542,800
Apr 1, 2026	2.09	2.12	2.09	2.11	2.11	3.38%	64,291,300
Mar 31, 2026	2.08	2.09	2.04	2.04	2.04	-2.25%	53,311,400
Mar 30, 2026	2.06	2.10	2.05	2.09	2.09	-0.43%	34,849,800
Mar 27, 2026	2.07	2.12	2.06	2.10	2.10	-0.24%	36,183,100
Mar 26, 2026	2.15	2.16	2.10	2.10	2.10	-2.41%	42,571,600
Mar 25, 2026	2.12	2.17	2.12	2.16	2.16	2.72%	63,948,100
Mar 24, 2026	2.10	2.10	2.03	2.10	2.10	1.35%	56,754,800
Mar 23, 2026	2.10	2.14	2.06	2.07	2.07	-4.39%	84,346,000
Mar 20, 2026	2.20	2.23	2.16	2.17	2.17	-0.60%	60,472,800
Mar 19, 2026	2.17	2.21	2.17	2.18	2.18	-1.18%	51,841,100
Mar 18, 2026	2.14	2.21	2.14	2.21	2.21	3.52%	86,304,100
Mar 17, 2026	2.19	2.20	2.13	2.13	2.13	-2.61%	56,076,700
Mar 16, 2026	2.16	2.19	2.14	2.19	2.19	0.64%	55,690,900
Mar 13, 2026	2.18	2.20	2.16	2.17	2.17	-0.91%	35,428,400
Mar 12, 2026	2.22	2.24	2.18	2.19	2.19	-1.13%	52,128,100
Mar 11, 2026	2.24	2.26	2.21	2.22	2.22	-0.89%	61,818,300
Mar 10, 2026	2.22	2.25	2.21	2.24	2.24	2.01%	62,605,600
Mar 9, 2026	2.19	2.21	2.12	2.19	2.19	-0.90%	113,996,200
Mar 6, 2026	2.20	2.23	2.18	2.21	2.21	0.14%	40,753,700
Mar 5, 2026	2.20	2.24	2.19	2.21	2.21	2.50%	71,881,300
Mar 4, 2026	2.16	2.20	2.15	2.16	2.16	-1.51%	69,539,400
Mar 3, 2026	2.28	2.30	2.18	2.19	2.19	-3.95%	90,014,100
Mar 2, 2026	2.27	2.30	2.25	2.28	2.28	-0.87%	69,816,600
Feb 27, 2026	2.29	2.31	2.27	2.30	2.30	-0.30%	52,419,400
Feb 26, 2026	2.28	2.31	2.26	2.31	2.31	1.59%	79,424,300
Feb 25, 2026	2.28	2.28	2.25	2.27	2.27	-0.26%	67,018,700
Feb 24, 2026	2.30	2.31	2.26	2.28	2.28	0.09%	78,891,000
Feb 13, 2026	2.28	2.30	2.26	2.28	2.28	-0.44%	86,241,100
Feb 12, 2026	2.25	2.29	2.24	2.29	2.29	1.96%	77,719,700
Feb 11, 2026	2.28	2.28	2.24	2.24	2.24	-1.84%	71,256,900
Feb 10, 2026	2.28	2.30	2.27	2.28	2.28	0.79%	61,694,900
Feb 9, 2026	2.22	2.27	2.21	2.27	2.27	4.09%	97,591,400
Feb 6, 2026	2.19	2.21	2.16	2.18	2.18	-1.89%	65,902,800
Feb 5, 2026	2.22	2.25	2.21	2.22	2.22	-1.55%	63,638,600
Feb 4, 2026	2.30	2.30	2.22	2.25	2.25	-3.26%	121,300,500
Feb 3, 2026	2.34	2.36	2.26	2.33	2.33	0.56%	96,001,750
Feb 2, 2026	2.38	2.41	2.31	2.32	2.32	-2.57%	79,906,011
Jan 30, 2026	2.34	2.39	2.30	2.38	2.38	1.06%	88,917,860
Jan 29, 2026	2.39	2.42	2.35	2.35	2.35	-1.47%	99,150,100
Jan 28, 2026	2.40	2.43	2.38	2.39	2.39	-0.17%	86,376,700
Jan 27, 2026	2.36	2.40	2.33	2.39	2.39	1.14%	78,795,700
Jan 26, 2026	2.38	2.41	2.34	2.36	2.36	-0.63%	71,876,891
Jan 23, 2026	2.39	2.39	2.36	2.38	2.38	-0.54%	74,222,600
Jan 22, 2026	2.37	2.41	2.36	2.39	2.39	1.44%	84,855,930
Jan 21, 2026	2.29	2.38	2.28	2.36	2.36	2.17%	125,961,200
Jan 20, 2026	2.36	2.37	2.29	2.31	2.31	-2.24%	102,557,700
Jan 19, 2026	2.39	2.40	2.36	2.36	2.36	-1.50%	97,437,800
Jan 16, 2026	2.40	2.42	2.38	2.40	2.40	-0.25%	104,737,100