SHA:512940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.80	0.80	0.79	0.79	0.79	-1.00%	49,167,400
Sep 22, 2026	0.80	0.81	0.80	0.80	0.80	0.25%	41,579,000
Sep 21, 2026	0.80	0.81	0.79	0.80	0.80	-	42,250,900
Sep 18, 2026	0.80	0.80	0.79	0.80	0.80	1.01%	45,320,600
Sep 17, 2026	0.80	0.81	0.78	0.79	0.79	-2.59%	45,191,600
Sep 16, 2026	0.80	0.82	0.79	0.81	0.81	1.63%	39,295,400
Sep 15, 2026	0.81	0.81	0.80	0.80	0.80	-0.75%	42,336,000
Sep 14, 2026	0.80	0.81	0.80	0.81	0.81	-0.62%	37,651,000
Sep 11, 2026	0.83	0.83	0.79	0.81	0.81	-4.03%	76,889,500
Sep 10, 2026	0.85	0.85	0.84	0.84	0.84	-1.40%	36,614,900
Sep 9, 2026	0.84	0.86	0.84	0.86	0.86	1.78%	58,524,400
Sep 8, 2026	0.84	0.85	0.84	0.84	0.84	1.20%	54,850,100
Sep 7, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	34,183,500
Sep 4, 2026	0.85	0.86	0.83	0.84	0.84	-1.53%	42,615,600
Sep 3, 2026	0.84	0.86	0.84	0.85	0.85	1.43%	59,397,600
Sep 2, 2026	0.85	0.85	0.82	0.84	0.84	-2.56%	64,662,600
Sep 1, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	45,549,400
Aug 31, 2026	0.88	0.88	0.84	0.87	0.87	-1.47%	69,481,400
Aug 28, 2026	0.88	0.89	0.87	0.88	0.88	0.80%	55,216,200
Aug 27, 2026	0.86	0.88	0.85	0.88	0.88	1.27%	59,873,600
Aug 26, 2026	0.84	0.88	0.84	0.86	0.86	2.01%	54,110,700
Aug 25, 2026	0.87	0.87	0.83	0.85	0.85	-2.76%	77,934,300
Aug 24, 2026	0.88	0.88	0.86	0.87	0.87	0.46%	64,168,100
Aug 21, 2026	0.84	0.87	0.84	0.87	0.87	3.09%	62,360,700
Aug 20, 2026	0.85	0.87	0.84	0.84	0.84	1.33%	59,958,500
Aug 19, 2026	0.85	0.85	0.83	0.83	0.83	-3.49%	46,251,500
Aug 18, 2026	0.86	0.87	0.85	0.86	0.86	-0.58%	52,736,700
Aug 17, 2026	0.84	0.87	0.84	0.87	0.87	2.98%	59,064,300
Aug 14, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	60,695,900
Aug 13, 2026	0.86	0.87	0.83	0.83	0.83	-3.82%	66,202,800
Aug 12, 2026	0.86	0.88	0.85	0.86	0.86	1.05%	50,373,800
Aug 11, 2026	0.90	0.90	0.85	0.85	0.85	-4.90%	77,694,500
Aug 10, 2026	0.88	0.90	0.87	0.90	0.90	2.28%	72,715,500
Aug 7, 2026	0.85	0.88	0.84	0.88	0.88	3.29%	78,961,600
Aug 6, 2026	0.87	0.87	0.84	0.85	0.85	1.19%	74,688,500
Aug 5, 2026	0.80	0.84	0.80	0.84	0.84	5.79%	66,405,900
Aug 4, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	43,397,500
Aug 3, 2026	0.79	0.79	0.77	0.78	0.78	-0.63%	47,378,000
Jul 31, 2026	0.77	0.80	0.77	0.79	0.79	2.60%	33,101,000
Jul 30, 2026	0.78	0.79	0.76	0.77	0.77	-1.41%	46,651,701
Jul 29, 2026	0.77	0.79	0.75	0.78	0.78	1.69%	38,758,300
Jul 28, 2026	0.78	0.78	0.76	0.77	0.77	-2.29%	36,655,800
Jul 27, 2026	0.77	0.79	0.76	0.79	0.79	2.48%	22,711,700
Jul 24, 2026	0.79	0.79	0.76	0.77	0.77	-4.96%	45,558,600
Jul 23, 2026	0.78	0.82	0.78	0.81	0.81	3.20%	51,832,300
Jul 22, 2026	0.76	0.79	0.76	0.78	0.78	3.31%	66,159,800
Jul 21, 2026	0.72	0.76	0.72	0.76	0.76	5.29%	61,424,200
Jul 20, 2026	0.73	0.74	0.71	0.72	0.72	-0.83%	60,262,700
Jul 17, 2026	0.76	0.76	0.72	0.72	0.72	-4.74%	65,767,400
Jul 16, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	41,532,600