SHA:516000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.94	0.94	0.93	0.93	0.93	-1.27%	21,735,000
Sep 22, 2026	0.94	0.95	0.94	0.95	0.95	1.94%	34,686,000
Sep 21, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	24,876,300
Sep 18, 2026	0.91	0.93	0.91	0.92	0.92	1.99%	20,304,800
Sep 17, 2026	0.91	0.91	0.90	0.91	0.91	-0.44%	24,157,200
Sep 16, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	25,904,100
Sep 15, 2026	0.90	0.91	0.90	0.90	0.90	-0.33%	26,044,100
Sep 14, 2026	0.89	0.91	0.89	0.90	0.90	0.33%	28,319,800
Sep 11, 2026	0.90	0.91	0.89	0.90	0.90	-1.43%	28,522,000
Sep 10, 2026	0.91	0.92	0.91	0.91	0.91	-0.87%	22,397,700
Sep 9, 2026	0.93	0.93	0.91	0.92	0.92	-1.18%	28,944,500
Sep 8, 2026	0.94	0.94	0.93	0.93	0.93	-1.27%	27,523,700
Sep 7, 2026	0.94	0.95	0.93	0.94	0.94	-0.21%	25,343,900
Sep 4, 2026	0.97	0.97	0.94	0.95	0.95	-1.25%	66,734,500
Sep 3, 2026	0.97	0.97	0.95	0.96	0.96	-	62,942,200
Sep 2, 2026	0.96	0.97	0.95	0.96	0.96	-1.64%	31,916,300
Sep 1, 2026	0.98	0.98	0.97	0.97	0.97	-0.51%	28,207,400
Aug 31, 2026	0.93	0.98	0.93	0.98	0.98	3.38%	64,252,100
Aug 28, 2026	0.95	0.97	0.94	0.95	0.95	0.21%	31,846,200
Aug 27, 2026	0.93	0.95	0.93	0.94	0.94	2.39%	30,949,400
Aug 26, 2026	0.93	0.93	0.92	0.92	0.92	-0.32%	27,597,200
Aug 25, 2026	0.91	0.93	0.91	0.93	0.93	0.98%	28,307,500
Aug 24, 2026	0.94	0.94	0.91	0.92	0.92	-2.55%	37,019,800
Aug 21, 2026	0.94	0.94	0.93	0.94	0.94	-0.42%	35,154,800
Aug 20, 2026	0.95	0.95	0.94	0.94	0.94	0.53%	44,897,700
Aug 19, 2026	0.98	0.98	0.94	0.94	0.94	-5.63%	42,685,800
Aug 18, 2026	1.01	1.01	0.98	1.00	1.00	-1.68%	40,967,000
Aug 17, 2026	1.00	1.01	0.99	1.01	1.01	0.80%	42,373,500
Aug 14, 2026	0.99	1.01	0.98	1.00	1.00	1.62%	44,877,100
Aug 13, 2026	0.99	1.02	0.99	0.99	0.99	0.71%	66,859,100
Aug 12, 2026	0.99	1.00	0.98	0.98	0.98	0.20%	29,823,000
Aug 11, 2026	0.98	0.99	0.97	0.98	0.98	-0.10%	38,066,600
Aug 10, 2026	0.99	0.99	0.97	0.98	0.98	-1.21%	61,083,900
Aug 7, 2026	0.99	1.00	0.97	0.99	0.99	-0.30%	66,504,700
Aug 6, 2026	0.98	1.01	0.98	1.00	1.00	-0.70%	56,858,800
Aug 5, 2026	0.96	1.02	0.96	1.00	1.00	2.98%	84,814,600
Aug 4, 2026	0.95	0.98	0.94	0.97	0.97	3.95%	59,516,000
Aug 3, 2026	0.94	0.96	0.93	0.94	0.94	-0.21%	38,971,500
Jul 31, 2026	0.90	0.95	0.90	0.94	0.94	6.71%	85,787,400
Jul 30, 2026	0.91	0.92	0.88	0.88	0.88	-4.14%	46,288,200
Jul 29, 2026	0.93	0.94	0.89	0.92	0.92	-1.82%	58,763,400
Jul 28, 2026	0.94	0.95	0.92	0.93	0.93	-1.79%	36,049,400
Jul 27, 2026	0.93	0.95	0.92	0.95	0.95	1.82%	43,850,200
Jul 24, 2026	0.95	0.97	0.93	0.93	0.93	-4.11%	51,233,500
Jul 23, 2026	1.00	1.01	0.97	0.97	0.97	-2.60%	68,421,800
Jul 22, 2026	0.97	1.02	0.97	1.00	1.00	1.52%	189,013,400
Jul 21, 2026	0.94	0.99	0.91	0.99	0.99	4.45%	69,085,900
Jul 20, 2026	0.93	0.97	0.92	0.94	0.94	3.51%	81,385,500
Jul 17, 2026	0.97	0.98	0.91	0.91	0.91	-7.14%	82,791,500
Jul 16, 2026	0.95	1.00	0.94	0.98	0.98	1.87%	79,837,300