SHA:515960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.84	0.85	0.84	0.84	0.84	0.24%	3,978,300
Sep 22, 2026	0.84	0.85	0.83	0.84	0.84	-0.12%	5,142,100
Sep 21, 2026	0.82	0.84	0.82	0.84	0.84	3.08%	4,664,100
Sep 18, 2026	0.82	0.82	0.81	0.81	0.81	0.74%	4,364,300
Sep 17, 2026	0.81	0.81	0.80	0.81	0.81	0.25%	3,121,600
Sep 16, 2026	0.80	0.81	0.80	0.81	0.81	0.12%	2,410,100
Sep 15, 2026	0.81	0.81	0.80	0.80	0.80	-0.50%	3,953,400
Sep 14, 2026	0.80	0.81	0.79	0.81	0.81	1.51%	5,286,500
Sep 11, 2026	0.81	0.81	0.79	0.80	0.80	-1.97%	3,902,800
Sep 10, 2026	0.82	0.83	0.81	0.81	0.81	-1.46%	3,992,900
Sep 9, 2026	0.84	0.84	0.82	0.82	0.82	-1.32%	3,512,300
Sep 8, 2026	0.83	0.84	0.82	0.84	0.84	0.60%	3,532,300
Sep 7, 2026	0.83	0.83	0.83	0.83	0.83	-0.36%	5,152,900
Sep 4, 2026	0.84	0.84	0.83	0.83	0.83	-0.12%	3,930,900
Sep 3, 2026	0.83	0.84	0.83	0.83	0.83	0.60%	3,864,900
Sep 2, 2026	0.84	0.85	0.83	0.83	0.83	-0.96%	5,115,500
Sep 1, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	4,065,400
Aug 31, 2026	0.84	0.84	0.83	0.83	0.83	-1.65%	4,214,300
Aug 28, 2026	0.84	0.85	0.84	0.85	0.85	-0.35%	6,441,100
Aug 27, 2026	0.84	0.85	0.84	0.85	0.85	0.71%	5,296,200
Aug 26, 2026	0.84	0.85	0.84	0.84	0.84	-	5,715,400
Aug 25, 2026	0.83	0.84	0.82	0.84	0.84	1.57%	5,715,300
Aug 24, 2026	0.85	0.87	0.83	0.83	0.83	-3.04%	6,087,600
Aug 21, 2026	0.87	0.88	0.85	0.86	0.86	-3.60%	9,743,300
Aug 20, 2026	0.87	0.90	0.87	0.89	0.89	3.14%	8,174,100
Aug 19, 2026	0.87	0.88	0.86	0.86	0.86	-1.94%	5,807,700
Aug 18, 2026	0.88	0.88	0.87	0.88	0.88	-0.45%	7,425,000
Aug 17, 2026	0.89	0.89	0.86	0.88	0.88	0.68%	3,308,700
Aug 14, 2026	0.89	0.90	0.87	0.88	0.88	-0.79%	6,542,400
Aug 13, 2026	0.87	0.90	0.87	0.88	0.88	0.80%	6,545,100
Aug 12, 2026	0.87	0.89	0.87	0.88	0.88	-0.34%	6,266,400
Aug 11, 2026	0.88	0.90	0.87	0.88	0.88	-	8,838,500
Aug 10, 2026	0.87	0.89	0.87	0.88	0.88	1.74%	10,230,500
Aug 7, 2026	0.83	0.87	0.83	0.86	0.86	4.73%	13,305,500
Aug 6, 2026	0.84	0.84	0.82	0.83	0.83	-1.32%	6,091,100
Aug 5, 2026	0.83	0.84	0.83	0.84	0.84	0.84%	8,825,500
Aug 4, 2026	0.82	0.84	0.82	0.83	0.83	1.84%	5,492,300
Aug 3, 2026	0.83	0.83	0.81	0.81	0.81	-1.09%	5,511,900
Jul 31, 2026	0.81	0.83	0.81	0.82	0.82	1.11%	5,205,700
Jul 30, 2026	0.82	0.83	0.81	0.81	0.81	-0.85%	4,651,400
Jul 29, 2026	0.81	0.83	0.81	0.82	0.82	1.73%	7,860,300
Jul 28, 2026	0.81	0.82	0.81	0.81	0.81	-1.34%	7,559,500
Jul 27, 2026	0.81	0.83	0.81	0.82	0.82	2.38%	6,935,100
Jul 24, 2026	0.82	0.82	0.80	0.80	0.80	-3.39%	8,647,700
Jul 23, 2026	0.83	0.84	0.82	0.83	0.83	-0.48%	8,376,800
Jul 22, 2026	0.83	0.85	0.82	0.83	0.83	0.24%	14,696,400
Jul 21, 2026	0.82	0.83	0.81	0.83	0.83	0.61%	5,579,000
Jul 20, 2026	0.80	0.83	0.80	0.82	0.82	2.49%	16,174,800
Jul 17, 2026	0.85	0.85	0.80	0.80	0.80	-4.85%	15,300,000
Jul 16, 2026	0.84	0.86	0.83	0.85	0.85	-0.94%	13,856,900