SHA:516080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.69	0.70	0.69	0.70	0.70	0.43%	265,556,700
Sep 22, 2026	0.70	0.70	0.69	0.69	0.69	-0.29%	249,854,603
Sep 21, 2026	0.67	0.70	0.67	0.70	0.70	4.04%	381,386,575
Sep 18, 2026	0.67	0.68	0.66	0.67	0.67	0.60%	245,144,700
Sep 17, 2026	0.66	0.67	0.66	0.66	0.66	0.45%	208,901,202
Sep 16, 2026	0.66	0.67	0.65	0.66	0.66	0.76%	193,356,450
Sep 15, 2026	0.66	0.67	0.66	0.66	0.66	-1.06%	153,161,198
Sep 14, 2026	0.64	0.66	0.64	0.66	0.66	3.27%	272,498,844
Sep 11, 2026	0.65	0.66	0.64	0.64	0.64	-2.13%	272,984,544
Sep 10, 2026	0.67	0.67	0.65	0.66	0.66	-1.80%	229,111,879
Sep 9, 2026	0.67	0.68	0.67	0.67	0.67	-1.62%	230,562,000
Sep 8, 2026	0.67	0.68	0.67	0.68	0.68	1.04%	276,251,909
Sep 7, 2026	0.68	0.68	0.67	0.67	0.67	-0.30%	147,257,454
Sep 4, 2026	0.68	0.68	0.67	0.67	0.67	-0.88%	206,488,450
Sep 3, 2026	0.67	0.68	0.67	0.68	0.68	1.04%	184,946,346
Sep 2, 2026	0.68	0.68	0.67	0.67	0.67	-0.59%	274,030,546
Sep 1, 2026	0.68	0.68	0.67	0.68	0.68	-0.15%	191,209,230
Aug 31, 2026	0.68	0.68	0.67	0.68	0.68	-1.60%	269,167,095
Aug 28, 2026	0.69	0.70	0.69	0.69	0.69	-1.57%	227,084,772
Aug 27, 2026	0.69	0.70	0.68	0.70	0.70	1.01%	261,858,809
Aug 26, 2026	0.69	0.71	0.69	0.69	0.69	0.14%	264,351,500
Aug 25, 2026	0.67	0.70	0.67	0.69	0.69	1.91%	388,085,600
Aug 24, 2026	0.71	0.71	0.68	0.68	0.68	-4.77%	465,377,872
Aug 21, 2026	0.73	0.73	0.71	0.71	0.71	-4.81%	541,059,500
Aug 20, 2026	0.74	0.76	0.73	0.75	0.75	4.76%	558,426,457
Aug 19, 2026	0.73	0.74	0.71	0.72	0.72	-2.32%	397,368,602
Aug 18, 2026	0.74	0.74	0.72	0.73	0.73	-1.08%	304,174,900
Aug 17, 2026	0.73	0.75	0.72	0.74	0.74	0.95%	369,316,200
Aug 14, 2026	0.74	0.75	0.72	0.73	0.73	-1.21%	390,934,500
Aug 13, 2026	0.73	0.76	0.72	0.74	0.74	1.23%	530,930,768
Aug 12, 2026	0.73	0.75	0.73	0.73	0.73	-0.27%	352,960,500
Aug 11, 2026	0.72	0.76	0.72	0.74	0.74	0.27%	565,037,018
Aug 10, 2026	0.74	0.75	0.72	0.73	0.73	0.69%	822,144,300
Aug 7, 2026	0.68	0.73	0.68	0.73	0.73	7.06%	718,080,451
Aug 6, 2026	0.70	0.70	0.68	0.68	0.68	-1.59%	383,931,600
Aug 5, 2026	0.68	0.70	0.68	0.69	0.69	1.02%	369,987,610
Aug 4, 2026	0.67	0.69	0.67	0.68	0.68	3.48%	376,049,776
Aug 3, 2026	0.67	0.68	0.66	0.66	0.66	-1.64%	257,864,100
Jul 31, 2026	0.66	0.68	0.66	0.67	0.67	1.20%	273,501,764
Jul 30, 2026	0.68	0.68	0.66	0.66	0.66	-1.92%	339,404,177
Jul 29, 2026	0.67	0.68	0.67	0.68	0.68	1.35%	316,058,581
Jul 28, 2026	0.68	0.69	0.67	0.67	0.67	-2.34%	274,236,168
Jul 27, 2026	0.66	0.69	0.66	0.68	0.68	2.70%	381,142,200
Jul 24, 2026	0.69	0.69	0.67	0.67	0.67	-4.31%	368,440,399
Jul 23, 2026	0.69	0.71	0.68	0.70	0.70	-0.29%	350,438,000
Jul 22, 2026	0.69	0.72	0.69	0.70	0.70	-0.14%	517,650,212
Jul 21, 2026	0.69	0.70	0.67	0.70	0.70	0.72%	550,952,004
Jul 20, 2026	0.66	0.70	0.66	0.69	0.69	4.05%	555,234,832
Jul 17, 2026	0.71	0.72	0.67	0.67	0.67	-7.49%	687,395,816
Jul 16, 2026	0.72	0.74	0.70	0.72	0.72	-0.96%	726,548,900