SHA:515970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.80	0.81	0.80	0.81	0.81	-0.12%	65,553,900
Sep 21, 2026	0.81	0.81	0.80	0.81	0.81	-0.25%	59,356,000
Sep 18, 2026	0.80	0.81	0.80	0.81	0.81	0.62%	78,321,800
Sep 17, 2026	0.80	0.81	0.80	0.80	0.80	0.38%	161,414,600
Sep 16, 2026	0.82	0.82	0.78	0.80	0.80	-2.68%	101,418,999
Sep 15, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	72,635,700
Sep 14, 2026	0.83	0.84	0.82	0.83	0.83	0.36%	68,171,200
Sep 11, 2026	0.84	0.85	0.82	0.83	0.83	-2.01%	83,485,400
Sep 10, 2026	0.86	0.86	0.84	0.85	0.85	-1.28%	76,661,700
Sep 9, 2026	0.85	0.86	0.85	0.86	0.86	0.71%	82,665,300
Sep 8, 2026	0.85	0.86	0.85	0.85	0.85	-	84,600,700
Sep 7, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	88,461,200
Sep 4, 2026	0.84	0.85	0.84	0.84	0.84	0.72%	82,608,500
Sep 3, 2026	0.84	0.84	0.83	0.84	0.84	0.12%	164,286,300
Sep 2, 2026	0.85	0.85	0.83	0.83	0.83	-2.46%	76,432,100
Sep 1, 2026	0.85	0.86	0.85	0.86	0.86	1.06%	97,224,400
Aug 31, 2026	0.84	0.85	0.84	0.85	0.85	-	106,345,900
Aug 28, 2026	0.85	0.85	0.83	0.85	0.85	0.24%	86,021,900
Aug 27, 2026	0.84	0.85	0.83	0.84	0.84	0.84%	143,861,300
Aug 26, 2026	0.84	0.85	0.84	0.84	0.84	-0.36%	171,169,800
Aug 25, 2026	0.83	0.84	0.83	0.84	0.84	0.72%	109,857,700
Aug 24, 2026	0.85	0.85	0.83	0.83	0.83	-1.88%	107,881,400
Aug 21, 2026	0.85	0.85	0.84	0.85	0.85	0.24%	98,938,500
Aug 20, 2026	0.85	0.85	0.84	0.85	0.85	0.47%	90,197,900
Aug 19, 2026	0.86	0.87	0.84	0.84	0.84	-2.99%	108,409,900
Aug 18, 2026	0.87	0.87	0.86	0.87	0.87	0.12%	77,319,700
Aug 17, 2026	0.87	0.87	0.85	0.87	0.87	1.28%	91,798,600
Aug 14, 2026	0.86	0.86	0.85	0.86	0.86	-0.58%	72,184,100
Aug 13, 2026	0.88	0.88	0.86	0.86	0.86	-1.71%	84,571,000
Aug 12, 2026	0.87	0.88	0.86	0.88	0.88	0.80%	55,843,000
Aug 11, 2026	0.88	0.88	0.87	0.87	0.87	-1.47%	68,565,800
Aug 10, 2026	0.88	0.89	0.87	0.88	0.88	1.38%	73,384,600
Aug 7, 2026	0.87	0.87	0.86	0.87	0.87	0.46%	76,111,100
Aug 6, 2026	0.87	0.88	0.86	0.87	0.87	-0.69%	65,354,100
Aug 5, 2026	0.87	0.88	0.86	0.87	0.87	0.81%	71,708,300
Aug 4, 2026	0.88	0.88	0.86	0.87	0.87	-0.91%	74,056,700
Aug 3, 2026	0.88	0.88	0.87	0.88	0.88	-0.23%	72,200,100
Jul 31, 2026	0.86	0.88	0.86	0.88	0.88	1.62%	144,176,200
Jul 30, 2026	0.86	0.87	0.85	0.86	0.86	-0.23%	181,772,800
Jul 29, 2026	0.85	0.87	0.84	0.87	0.87	2.37%	96,213,500
Jul 28, 2026	0.85	0.86	0.84	0.85	0.85	-1.05%	90,030,300
Jul 27, 2026	0.85	0.86	0.85	0.85	0.85	1.30%	128,846,000
Jul 24, 2026	0.85	0.86	0.84	0.84	0.84	-2.09%	78,962,400
Jul 23, 2026	0.84	0.86	0.84	0.86	0.86	2.74%	86,832,600
Jul 22, 2026	0.85	0.85	0.83	0.84	0.84	-0.36%	144,679,000
Jul 21, 2026	0.82	0.84	0.82	0.84	0.84	2.94%	76,512,100
Jul 20, 2026	0.82	0.83	0.81	0.82	0.82	0.37%	81,705,500
Jul 17, 2026	0.84	0.84	0.81	0.81	0.81	-2.86%	105,474,300
Jul 16, 2026	0.84	0.85	0.83	0.84	0.84	-1.06%	82,698,400
Jul 15, 2026	0.83	0.86	0.83	0.85	0.85	0.83%	61,016,000