SHA:516070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.54	0.55	0.54	0.55	0.55	0.37%	5,181,500
Sep 21, 2026	0.54	0.55	0.54	0.54	0.54	-0.18%	7,327,000
Sep 18, 2026	0.54	0.55	0.54	0.54	0.54	0.74%	3,740,100
Sep 17, 2026	0.54	0.54	0.54	0.54	0.54	-0.55%	4,736,800
Sep 16, 2026	0.54	0.54	0.54	0.54	0.54	-0.18%	6,884,000
Sep 15, 2026	0.55	0.55	0.54	0.54	0.54	-1.27%	3,733,000
Sep 14, 2026	0.54	0.55	0.54	0.55	0.55	0.92%	5,208,000
Sep 11, 2026	0.55	0.55	0.54	0.55	0.55	-0.73%	7,725,600
Sep 10, 2026	0.55	0.55	0.55	0.55	0.55	-0.54%	1,764,100
Sep 9, 2026	0.55	0.56	0.55	0.55	0.55	-	4,708,900
Sep 8, 2026	0.56	0.56	0.55	0.55	0.55	-0.54%	4,396,800
Sep 7, 2026	0.56	0.56	0.55	0.56	0.56	-	4,344,500
Sep 4, 2026	0.56	0.56	0.55	0.56	0.56	-0.54%	7,331,600
Sep 3, 2026	0.56	0.56	0.56	0.56	0.56	-	5,840,700
Sep 2, 2026	0.57	0.57	0.56	0.56	0.56	-1.41%	7,240,300
Sep 1, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	2,743,200
Aug 31, 2026	0.58	0.58	0.56	0.57	0.57	-1.56%	5,305,300
Aug 28, 2026	0.58	0.58	0.58	0.58	0.58	-0.17%	4,049,600
Aug 27, 2026	0.58	0.59	0.57	0.58	0.58	-1.19%	3,289,600
Aug 26, 2026	0.58	0.59	0.58	0.59	0.59	1.03%	3,034,700
Aug 25, 2026	0.58	0.58	0.58	0.58	0.58	-0.68%	4,298,600
Aug 24, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	3,737,300
Aug 21, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	2,525,300
Aug 20, 2026	0.60	0.60	0.58	0.58	0.58	-0.85%	4,545,700
Aug 19, 2026	0.60	0.60	0.59	0.59	0.59	-2.32%	6,491,600
Aug 18, 2026	0.60	0.61	0.60	0.60	0.60	-	8,964,800
Aug 17, 2026	0.59	0.60	0.59	0.60	0.60	1.52%	2,987,900
Aug 14, 2026	0.59	0.60	0.59	0.59	0.59	-0.17%	5,195,200
Aug 13, 2026	0.60	0.60	0.60	0.60	0.60	-0.50%	2,271,375
Aug 12, 2026	0.60	0.60	0.59	0.60	0.60	0.50%	3,354,400
Aug 11, 2026	0.59	0.60	0.59	0.60	0.60	0.51%	4,624,600
Aug 10, 2026	0.59	0.59	0.59	0.59	0.59	0.68%	2,869,400
Aug 7, 2026	0.58	0.59	0.58	0.59	0.59	1.20%	3,022,500
Aug 6, 2026	0.59	0.59	0.58	0.58	0.58	-1.36%	5,092,400
Aug 5, 2026	0.58	0.59	0.58	0.59	0.59	1.20%	3,961,200
Aug 4, 2026	0.58	0.59	0.58	0.58	0.58	-	3,729,300
Aug 3, 2026	0.58	0.58	0.58	0.58	0.58	0.69%	4,074,700
Jul 31, 2026	0.58	0.58	0.58	0.58	0.58	-	13,879,900
Jul 30, 2026	0.58	0.58	0.57	0.58	0.58	-	12,110,200
Jul 29, 2026	0.57	0.58	0.56	0.58	0.58	0.52%	5,895,100
Jul 28, 2026	0.59	0.59	0.57	0.58	0.58	-1.88%	8,446,600
Jul 27, 2026	0.57	0.59	0.57	0.59	0.59	2.81%	15,053,000
Jul 24, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	7,202,600
Jul 23, 2026	0.57	0.58	0.57	0.58	0.58	2.47%	7,299,500
Jul 22, 2026	0.56	0.57	0.56	0.57	0.57	0.18%	5,858,800
Jul 21, 2026	0.56	0.57	0.54	0.57	0.57	2.36%	5,455,500
Jul 20, 2026	0.55	0.56	0.54	0.55	0.55	0.36%	10,363,800
Jul 17, 2026	0.56	0.56	0.55	0.55	0.55	-1.26%	8,052,300
Jul 16, 2026	0.57	0.57	0.56	0.56	0.56	-2.28%	10,920,400
Jul 15, 2026	0.57	0.58	0.57	0.57	0.57	0.35%	2,951,232