SHA:516130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.73	0.73	0.72	0.73	0.73	0.69%	15,656,700
Mar 31, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	18,737,700
Mar 30, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	19,064,400
Mar 27, 2026	0.71	0.73	0.71	0.72	0.72	0.70%	27,589,500
Mar 26, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	11,460,300
Mar 25, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	11,923,400
Mar 24, 2026	0.72	0.72	0.71	0.72	0.72	0.42%	14,804,000
Mar 23, 2026	0.74	0.74	0.71	0.72	0.72	-3.12%	11,862,300
Mar 20, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	11,774,500
Mar 19, 2026	0.76	0.76	0.74	0.74	0.74	-1.59%	13,919,800
Mar 18, 2026	0.76	0.76	0.75	0.76	0.76	-0.40%	12,103,000
Mar 17, 2026	0.76	0.77	0.76	0.76	0.76	0.40%	16,413,600
Mar 16, 2026	0.75	0.76	0.75	0.76	0.76	0.53%	11,928,700
Mar 13, 2026	0.75	0.76	0.75	0.75	0.75	0.13%	14,199,900
Mar 12, 2026	0.75	0.75	0.75	0.75	0.75	-	9,986,900
Mar 11, 2026	0.75	0.75	0.74	0.75	0.75	0.40%	12,452,700
Mar 10, 2026	0.74	0.75	0.74	0.75	0.75	1.08%	13,192,200
Mar 9, 2026	0.74	0.75	0.74	0.74	0.74	-1.07%	8,759,900
Mar 6, 2026	0.74	0.75	0.73	0.75	0.75	1.22%	5,382,500
Mar 5, 2026	0.74	0.74	0.74	0.74	0.74	-	8,200,800
Mar 4, 2026	0.75	0.75	0.73	0.74	0.74	-1.07%	12,292,500
Mar 3, 2026	0.76	0.76	0.74	0.75	0.75	-1.06%	15,625,000
Mar 2, 2026	0.76	0.76	0.75	0.75	0.75	-1.44%	11,547,400
Feb 27, 2026	0.76	0.77	0.76	0.77	0.77	0.26%	6,486,400
Feb 26, 2026	0.77	0.77	0.76	0.76	0.76	-1.04%	7,261,000
Feb 25, 2026	0.77	0.78	0.77	0.77	0.77	-	9,024,500
Feb 24, 2026	0.78	0.78	0.77	0.77	0.77	-0.52%	11,799,200
Feb 13, 2026	0.78	0.78	0.77	0.78	0.78	-0.13%	12,106,200
Feb 12, 2026	0.79	0.79	0.78	0.78	0.78	-1.15%	11,841,200
Feb 11, 2026	0.78	0.79	0.78	0.79	0.79	-0.13%	6,474,200
Feb 10, 2026	0.78	0.79	0.78	0.79	0.79	-0.13%	10,355,900
Feb 9, 2026	0.78	0.79	0.78	0.79	0.79	0.51%	23,412,700
Feb 6, 2026	0.79	0.79	0.78	0.78	0.78	-1.39%	16,188,900
Feb 5, 2026	0.79	0.80	0.79	0.79	0.79	1.28%	35,401,700
Feb 4, 2026	0.77	0.79	0.77	0.78	0.78	2.08%	23,733,300
Feb 3, 2026	0.76	0.77	0.76	0.77	0.77	0.79%	9,400,800
Feb 2, 2026	0.77	0.77	0.76	0.76	0.76	-0.39%	15,180,700
Jan 30, 2026	0.78	0.78	0.76	0.77	0.77	-1.54%	19,355,500
Jan 29, 2026	0.75	0.78	0.75	0.78	0.78	3.32%	19,044,300
Jan 28, 2026	0.76	0.76	0.75	0.75	0.75	-1.05%	11,109,000
Jan 27, 2026	0.77	0.77	0.76	0.76	0.76	-0.39%	7,049,500
Jan 26, 2026	0.77	0.77	0.76	0.76	0.76	-0.78%	8,828,400
Jan 23, 2026	0.77	0.77	0.77	0.77	0.77	-0.13%	9,879,200
Jan 22, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	16,678,000
Jan 21, 2026	0.78	0.78	0.77	0.78	0.78	-1.02%	13,155,900
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	0.64%	7,860,100
Jan 19, 2026	0.78	0.78	0.77	0.78	0.78	0.13%	12,020,400
Jan 16, 2026	0.78	0.78	0.77	0.78	0.78	-0.13%	8,390,200
Jan 15, 2026	0.78	0.79	0.78	0.78	0.78	-0.64%	7,933,300
Jan 14, 2026	0.79	0.79	0.78	0.78	0.78	-0.38%	15,313,900