SHA:512930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.71	0.73	0.69	0.70	0.70	-3.47%	304,570,900
Jun 4, 2026	0.72	0.73	0.71	0.72	0.72	-0.83%	210,806,000
Jun 3, 2026	0.70	0.74	0.70	0.73	0.73	3.71%	366,691,900
Jun 2, 2026	0.68	0.71	0.68	0.70	0.70	2.94%	286,139,900
Jun 1, 2026	0.70	0.71	0.68	0.68	0.68	-2.85%	255,882,800
May 29, 2026	0.73	0.73	0.70	0.70	0.70	-3.44%	275,243,800
May 28, 2026	0.71	0.73	0.70	0.73	0.73	1.54%	252,215,600
May 27, 2026	0.73	0.74	0.71	0.72	0.72	-1.79%	254,040,700
May 26, 2026	0.73	0.73	0.71	0.73	0.73	-0.55%	259,158,800
May 25, 2026	0.71	0.73	0.70	0.73	0.73	3.83%	275,099,800
May 22, 2026	0.69	0.71	0.69	0.71	0.71	2.62%	224,250,000
May 21, 2026	0.72	0.73	0.69	0.69	0.69	-3.58%	311,744,000
May 20, 2026	0.71	0.72	0.70	0.71	0.71	0.25%	267,354,400
May 19, 2026	0.70	0.71	0.68	0.71	0.71	1.79%	273,508,920
May 18, 2026	0.69	0.71	0.69	0.70	0.70	0.79%	316,458,400
May 15, 2026	0.71	0.72	0.69	0.69	0.69	-2.40%	387,420,600
May 14, 2026	0.73	0.74	0.71	0.71	0.71	-2.31%	333,643,280
May 13, 2026	0.69	0.73	0.69	0.73	0.73	4.01%	317,410,800
May 12, 2026	0.69	0.70	0.69	0.70	0.70	0.68%	237,494,000
May 11, 2026	0.68	0.69	0.67	0.69	0.69	3.20%	280,068,800
May 8, 2026	0.67	0.68	0.66	0.67	0.67	-0.55%	195,265,600
May 7, 2026	0.66	0.68	0.66	0.68	0.68	2.58%	250,429,200
May 6, 2026	0.65	0.68	0.65	0.66	0.66	3.62%	317,279,960
Apr 30, 2026	0.62	0.64	0.62	0.64	0.64	2.58%	280,027,200
Apr 29, 2026	0.61	0.62	0.61	0.62	0.62	0.85%	202,966,800
Apr 28, 2026	0.62	0.62	0.61	0.61	0.61	-1.95%	218,899,600
Apr 27, 2026	0.62	0.63	0.62	0.63	0.63	1.42%	239,894,000
Apr 24, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	259,605,320
Apr 23, 2026	0.63	0.64	0.62	0.63	0.63	-0.71%	267,400,520
Apr 22, 2026	0.61	0.63	0.61	0.63	0.63	3.35%	321,401,200
Apr 21, 2026	0.62	0.62	0.60	0.61	0.61	-1.13%	219,759,600
Apr 20, 2026	0.61	0.62	0.61	0.62	0.62	1.52%	236,203,600
Apr 17, 2026	0.60	0.61	0.60	0.61	0.61	1.88%	298,991,200
Apr 16, 2026	0.58	0.60	0.58	0.60	0.60	3.10%	333,029,600
Apr 15, 2026	0.59	0.59	0.58	0.58	0.58	-0.73%	284,018,000
Apr 14, 2026	0.58	0.59	0.58	0.59	0.59	2.18%	300,589,200
Apr 13, 2026	0.56	0.58	0.56	0.57	0.57	0.66%	225,492,400
Apr 10, 2026	0.56	0.57	0.56	0.57	0.57	2.43%	365,947,600
Apr 9, 2026	0.55	0.56	0.55	0.56	0.56	-0.45%	237,170,800
Apr 8, 2026	0.53	0.56	0.53	0.56	0.56	7.16%	429,811,600
Apr 7, 2026	0.52	0.52	0.52	0.52	0.52	1.07%	183,720,800
Apr 3, 2026	0.51	0.52	0.51	0.52	0.52	0.59%	194,392,400
Apr 2, 2026	0.53	0.53	0.51	0.51	0.51	-3.03%	266,171,200
Apr 1, 2026	0.52	0.53	0.52	0.53	0.53	3.38%	257,165,200
Mar 31, 2026	0.52	0.52	0.51	0.51	0.51	-2.25%	213,245,600
Mar 30, 2026	0.52	0.52	0.51	0.52	0.52	-0.43%	139,399,200
Mar 27, 2026	0.52	0.53	0.52	0.52	0.52	-0.24%	144,732,400
Mar 26, 2026	0.54	0.54	0.52	0.53	0.53	-2.41%	170,286,400
Mar 25, 2026	0.53	0.54	0.53	0.54	0.54	2.72%	255,792,400
Mar 24, 2026	0.52	0.53	0.51	0.52	0.52	1.35%	227,019,200