SHA:516120 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.85	0.85	0.84	0.85	0.85	-0.47%	143,139,316
Sep 21, 2026	0.84	0.85	0.84	0.85	0.85	0.95%	76,496,900
Sep 18, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	102,927,455
Sep 17, 2026	0.84	0.85	0.83	0.84	0.84	-0.71%	63,282,900
Sep 16, 2026	0.84	0.85	0.83	0.84	0.84	0.36%	119,547,100
Sep 15, 2026	0.84	0.85	0.84	0.84	0.84	-0.47%	79,954,200
Sep 14, 2026	0.84	0.85	0.84	0.84	0.84	-0.24%	59,885,600
Sep 11, 2026	0.87	0.87	0.84	0.85	0.85	-3.42%	82,417,600
Sep 10, 2026	0.89	0.89	0.87	0.88	0.88	-1.90%	63,099,000
Sep 9, 2026	0.89	0.89	0.88	0.89	0.89	0.56%	66,838,700
Sep 8, 2026	0.87	0.89	0.87	0.89	0.89	2.19%	125,937,200
Sep 7, 2026	0.88	0.88	0.87	0.87	0.87	-1.36%	97,822,700
Sep 4, 2026	0.89	0.90	0.87	0.88	0.88	-0.68%	88,905,400
Sep 3, 2026	0.88	0.89	0.88	0.89	0.89	0.91%	83,991,900
Sep 2, 2026	0.90	0.90	0.88	0.88	0.88	-2.66%	103,277,300
Sep 1, 2026	0.91	0.92	0.90	0.90	0.90	-0.88%	87,386,300
Aug 31, 2026	0.92	0.92	0.90	0.91	0.91	-0.44%	127,457,500
Aug 28, 2026	0.90	0.92	0.90	0.92	0.92	2.01%	132,413,400
Aug 27, 2026	0.87	0.90	0.87	0.90	0.90	2.87%	147,108,600
Aug 26, 2026	0.85	0.88	0.85	0.87	0.87	1.28%	108,070,800
Aug 25, 2026	0.87	0.87	0.85	0.86	0.86	-1.26%	73,808,300
Aug 24, 2026	0.89	0.89	0.87	0.87	0.87	-1.91%	86,564,500
Aug 21, 2026	0.88	0.89	0.87	0.89	0.89	0.57%	75,730,278
Aug 20, 2026	0.88	0.90	0.88	0.88	0.88	0.57%	86,914,500
Aug 19, 2026	0.89	0.90	0.88	0.88	0.88	-1.90%	84,016,990
Aug 18, 2026	0.89	0.90	0.89	0.90	0.90	0.22%	87,704,100
Aug 17, 2026	0.88	0.89	0.87	0.89	0.89	1.94%	75,255,700
Aug 14, 2026	0.88	0.89	0.87	0.88	0.88	0.34%	84,832,100
Aug 13, 2026	0.90	0.90	0.87	0.87	0.87	-2.67%	170,167,900
Aug 12, 2026	0.89	0.91	0.89	0.90	0.90	0.22%	79,499,800
Aug 11, 2026	0.92	0.92	0.90	0.90	0.90	-2.61%	89,336,700
Aug 10, 2026	0.91	0.93	0.91	0.92	0.92	1.66%	92,619,000
Aug 7, 2026	0.89	0.91	0.89	0.91	0.91	1.12%	130,686,600
Aug 6, 2026	0.88	0.90	0.88	0.90	0.90	1.36%	111,687,300
Aug 5, 2026	0.87	0.88	0.85	0.88	0.88	2.67%	162,108,500
Aug 4, 2026	0.85	0.86	0.85	0.86	0.86	0.94%	71,393,500
Aug 3, 2026	0.85	0.86	0.84	0.85	0.85	-0.47%	125,550,500
Jul 31, 2026	0.86	0.86	0.85	0.86	0.86	-	56,349,000
Jul 30, 2026	0.86	0.87	0.85	0.86	0.86	-0.35%	86,607,100
Jul 29, 2026	0.84	0.87	0.83	0.86	0.86	1.66%	108,450,100
Jul 28, 2026	0.85	0.85	0.84	0.85	0.85	-1.17%	98,222,500
Jul 27, 2026	0.83	0.86	0.83	0.86	0.86	2.27%	132,953,000
Jul 24, 2026	0.86	0.87	0.84	0.84	0.84	-3.46%	124,233,300
Jul 23, 2026	0.85	0.87	0.84	0.87	0.87	2.61%	185,738,800
Jul 22, 2026	0.83	0.85	0.82	0.84	0.84	1.81%	117,123,000
Jul 21, 2026	0.80	0.83	0.80	0.83	0.83	2.85%	124,209,700
Jul 20, 2026	0.81	0.82	0.79	0.81	0.81	-0.25%	152,490,200
Jul 17, 2026	0.81	0.83	0.80	0.81	0.81	-1.22%	111,108,700
Jul 16, 2026	0.83	0.84	0.81	0.82	0.82	-2.85%	82,995,300
Jul 15, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	76,625,300