SHA:515370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.79	0.79	0.78	0.78	0.78	-0.38%	19,871,800
Sep 21, 2026	0.78	0.79	0.78	0.79	0.79	1.03%	23,145,600
Sep 18, 2026	0.76	0.78	0.76	0.78	0.78	2.50%	19,971,800
Sep 17, 2026	0.76	0.77	0.75	0.76	0.76	-0.52%	10,295,200
Sep 16, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	18,907,000
Sep 15, 2026	0.76	0.76	0.75	0.75	0.75	-0.92%	14,315,200
Sep 14, 2026	0.75	0.77	0.75	0.76	0.76	0.13%	18,635,200
Sep 11, 2026	0.77	0.77	0.75	0.76	0.76	-1.94%	19,132,100
Sep 10, 2026	0.78	0.78	0.77	0.77	0.77	-1.02%	14,839,900
Sep 9, 2026	0.79	0.79	0.78	0.78	0.78	-0.13%	16,781,900
Sep 8, 2026	0.78	0.79	0.78	0.78	0.78	-	19,164,100
Sep 7, 2026	0.77	0.78	0.77	0.78	0.78	1.42%	20,673,300
Sep 4, 2026	0.78	0.79	0.77	0.77	0.77	-0.26%	17,193,100
Sep 3, 2026	0.78	0.78	0.77	0.77	0.77	-0.26%	13,539,300
Sep 2, 2026	0.79	0.79	0.77	0.78	0.78	-1.65%	17,466,900
Sep 1, 2026	0.80	0.80	0.77	0.79	0.79	-1.13%	17,805,400
Aug 31, 2026	0.80	0.80	0.79	0.80	0.80	-1.24%	12,591,400
Aug 28, 2026	0.81	0.82	0.80	0.81	0.81	-0.12%	13,594,000
Aug 27, 2026	0.81	0.81	0.79	0.81	0.81	-0.37%	16,630,600
Aug 26, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	14,751,700
Aug 25, 2026	0.80	0.81	0.79	0.80	0.80	-0.37%	17,086,200
Aug 24, 2026	0.81	0.82	0.79	0.81	0.81	-1.23%	19,157,300
Aug 21, 2026	0.80	0.82	0.80	0.82	0.82	-	16,914,200
Aug 20, 2026	0.81	0.82	0.81	0.82	0.82	0.74%	21,754,400
Aug 19, 2026	0.84	0.85	0.81	0.81	0.81	-4.82%	28,444,000
Aug 18, 2026	0.84	0.85	0.84	0.85	0.85	0.83%	22,395,200
Aug 17, 2026	0.83	0.84	0.83	0.84	0.84	1.93%	16,764,000
Aug 14, 2026	0.83	0.83	0.82	0.83	0.83	0.12%	16,437,500
Aug 13, 2026	0.84	0.84	0.82	0.83	0.83	-1.78%	25,979,000
Aug 12, 2026	0.82	0.84	0.82	0.84	0.84	1.45%	26,950,600
Aug 11, 2026	0.82	0.83	0.81	0.83	0.83	0.85%	24,046,500
Aug 10, 2026	0.83	0.83	0.81	0.82	0.82	-0.48%	21,624,000
Aug 7, 2026	0.81	0.83	0.80	0.83	0.83	2.48%	24,581,000
Aug 6, 2026	0.81	0.81	0.80	0.81	0.81	-1.35%	20,523,300
Aug 5, 2026	0.80	0.82	0.80	0.82	0.82	1.62%	34,436,500
Aug 4, 2026	0.80	0.81	0.79	0.80	0.80	1.26%	22,524,200
Aug 3, 2026	0.78	0.79	0.78	0.79	0.79	2.19%	31,387,800
Jul 31, 2026	0.77	0.79	0.77	0.78	0.78	1.44%	23,731,900
Jul 30, 2026	0.78	0.78	0.76	0.77	0.77	-1.42%	17,364,100
Jul 29, 2026	0.77	0.78	0.75	0.78	0.78	0.26%	21,854,300
Jul 28, 2026	0.78	0.79	0.77	0.78	0.78	-1.90%	15,412,400
Jul 27, 2026	0.77	0.79	0.77	0.79	0.79	2.33%	17,991,900
Jul 24, 2026	0.80	0.80	0.77	0.77	0.77	-3.38%	25,035,500
Jul 23, 2026	0.78	0.80	0.78	0.80	0.80	2.70%	29,693,800
Jul 22, 2026	0.77	0.79	0.76	0.78	0.78	0.78%	36,179,500
Jul 21, 2026	0.74	0.77	0.73	0.77	0.77	3.76%	23,320,500
Jul 20, 2026	0.76	0.77	0.73	0.74	0.74	-1.46%	19,031,500
Jul 17, 2026	0.78	0.78	0.75	0.76	0.76	-3.82%	29,612,200
Jul 16, 2026	0.81	0.81	0.78	0.79	0.79	-3.09%	27,050,500
Jul 15, 2026	0.81	0.82	0.81	0.81	0.81	-	19,108,400