SHA:512930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.64	0.66	0.64	0.64	0.64	1.58%	215,581,948
Sep 21, 2026	0.63	0.64	0.63	0.63	0.63	0.96%	139,062,800
Sep 18, 2026	0.62	0.63	0.62	0.63	0.63	2.97%	235,747,200
Sep 17, 2026	0.61	0.62	0.61	0.61	0.61	-0.65%	135,525,800
Sep 16, 2026	0.59	0.61	0.59	0.61	0.61	3.21%	196,057,600
Sep 15, 2026	0.59	0.60	0.59	0.59	0.59	0.34%	131,153,200
Sep 14, 2026	0.59	0.60	0.59	0.59	0.59	-1.83%	154,041,500
Sep 11, 2026	0.60	0.60	0.59	0.60	0.60	-0.17%	180,571,300
Sep 10, 2026	0.61	0.61	0.60	0.60	0.60	-1.31%	116,888,200
Sep 9, 2026	0.62	0.62	0.61	0.61	0.61	-0.33%	129,003,200
Sep 8, 2026	0.62	0.62	0.61	0.61	0.61	-1.45%	137,028,100
Sep 7, 2026	0.61	0.62	0.61	0.62	0.62	2.48%	190,105,177
Sep 4, 2026	0.62	0.62	0.60	0.61	0.61	-1.30%	168,874,000
Sep 3, 2026	0.62	0.62	0.61	0.61	0.61	-0.49%	127,064,400
Sep 2, 2026	0.62	0.62	0.61	0.62	0.62	-1.75%	143,846,100
Sep 1, 2026	0.63	0.64	0.62	0.63	0.63	-0.32%	184,726,800
Aug 31, 2026	0.60	0.63	0.60	0.63	0.63	2.44%	206,323,800
Aug 28, 2026	0.62	0.64	0.61	0.62	0.62	-0.97%	197,764,800
Aug 27, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	251,653,000
Aug 26, 2026	0.60	0.61	0.59	0.60	0.60	0.50%	166,633,800
Aug 25, 2026	0.59	0.60	0.59	0.60	0.60	0.50%	185,069,500
Aug 24, 2026	0.62	0.62	0.58	0.60	0.60	-4.19%	327,677,600
Aug 21, 2026	0.61	0.63	0.61	0.62	0.62	1.47%	190,775,500
Aug 20, 2026	0.62	0.63	0.61	0.61	0.61	-1.13%	240,862,168
Aug 19, 2026	0.65	0.65	0.61	0.62	0.62	-7.06%	372,354,000
Aug 18, 2026	0.68	0.68	0.65	0.67	0.67	-1.19%	213,971,900
Aug 17, 2026	0.65	0.68	0.65	0.67	0.67	3.06%	250,052,000
Aug 14, 2026	0.65	0.66	0.64	0.65	0.65	0.93%	187,415,900
Aug 13, 2026	0.66	0.67	0.65	0.65	0.65	-0.15%	254,955,400
Aug 12, 2026	0.65	0.66	0.64	0.65	0.65	0.78%	164,943,200
Aug 11, 2026	0.64	0.65	0.64	0.64	0.64	-0.16%	189,853,400
Aug 10, 2026	0.66	0.66	0.63	0.65	0.65	-2.57%	279,470,500
Aug 7, 2026	0.65	0.67	0.65	0.66	0.66	0.91%	228,375,500
Aug 6, 2026	0.65	0.67	0.64	0.66	0.66	-0.30%	202,232,225
Aug 5, 2026	0.64	0.67	0.63	0.66	0.66	1.70%	257,263,200
Aug 4, 2026	0.62	0.65	0.62	0.65	0.65	5.72%	305,321,700
Aug 3, 2026	0.62	0.63	0.61	0.61	0.61	-2.39%	240,351,900
Jul 31, 2026	0.63	0.65	0.63	0.63	0.63	5.73%	439,471,000
Jul 30, 2026	0.62	0.63	0.58	0.59	0.59	-6.47%	392,726,700
Jul 29, 2026	0.63	0.64	0.61	0.63	0.63	-0.16%	481,390,300
Jul 28, 2026	0.67	0.67	0.63	0.64	0.64	-6.89%	364,589,000
Jul 27, 2026	0.67	0.68	0.65	0.68	0.68	1.34%	197,007,600
Jul 24, 2026	0.67	0.69	0.67	0.67	0.67	-1.90%	223,021,600
Jul 23, 2026	0.71	0.71	0.68	0.69	0.69	-2.28%	348,669,232
Jul 22, 2026	0.70	0.73	0.70	0.70	0.70	-1.40%	443,963,800
Jul 21, 2026	0.67	0.71	0.64	0.71	0.71	7.72%	606,193,900
Jul 20, 2026	0.66	0.68	0.64	0.66	0.66	2.32%	374,036,788
Jul 17, 2026	0.70	0.70	0.64	0.65	0.65	-8.24%	495,048,400
Jul 16, 2026	0.71	0.73	0.70	0.70	0.70	-2.49%	375,049,200
Jul 15, 2026	0.74	0.75	0.72	0.72	0.72	-2.43%	300,289,600