SHA:516130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.67	0.67	0.67	0.67	0.67	-0.30%	10,341,000
Sep 22, 2026	0.67	0.67	0.66	0.67	0.67	0.30%	9,536,400
Sep 21, 2026	0.67	0.67	0.66	0.67	0.67	-0.60%	10,821,400
Sep 18, 2026	0.67	0.67	0.67	0.67	0.67	0.15%	9,091,700
Sep 17, 2026	0.66	0.67	0.66	0.67	0.67	0.45%	14,792,500
Sep 16, 2026	0.67	0.68	0.66	0.67	0.67	-1.04%	16,182,200
Sep 15, 2026	0.68	0.68	0.67	0.67	0.67	-0.59%	10,940,800
Sep 14, 2026	0.67	0.68	0.67	0.68	0.68	0.30%	15,234,300
Sep 11, 2026	0.68	0.68	0.67	0.68	0.68	-0.59%	16,493,700
Sep 10, 2026	0.69	0.69	0.68	0.68	0.68	-1.16%	14,918,600
Sep 9, 2026	0.69	0.69	0.68	0.69	0.69	-0.43%	15,332,100
Sep 8, 2026	0.69	0.69	0.69	0.69	0.69	-0.43%	17,731,100
Sep 7, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	28,460,100
Sep 4, 2026	0.69	0.70	0.69	0.70	0.70	1.16%	28,690,100
Sep 3, 2026	0.69	0.69	0.69	0.69	0.69	0.29%	13,438,000
Sep 2, 2026	0.69	0.70	0.69	0.69	0.69	-0.86%	10,014,800
Sep 1, 2026	0.69	0.70	0.69	0.69	0.69	1.02%	39,102,100
Aug 31, 2026	0.69	0.69	0.69	0.69	0.69	-0.43%	32,312,500
Aug 28, 2026	0.69	0.69	0.68	0.69	0.69	0.58%	34,731,900
Aug 27, 2026	0.69	0.69	0.68	0.69	0.69	-0.29%	32,952,100
Aug 26, 2026	0.69	0.69	0.69	0.69	0.69	-0.15%	12,304,900
Aug 25, 2026	0.68	0.69	0.68	0.69	0.69	1.03%	25,168,200
Aug 24, 2026	0.68	0.69	0.68	0.68	0.68	0.59%	70,394,100
Aug 21, 2026	0.69	0.69	0.68	0.68	0.68	-1.17%	13,888,700
Aug 20, 2026	0.68	0.69	0.68	0.69	0.69	0.73%	10,064,000
Aug 19, 2026	0.68	0.68	0.68	0.68	0.68	-0.15%	9,357,300
Aug 18, 2026	0.68	0.68	0.68	0.68	0.68	0.59%	14,583,500
Aug 17, 2026	0.68	0.68	0.67	0.68	0.68	-0.88%	20,761,400
Aug 14, 2026	0.69	0.69	0.68	0.68	0.68	-1.01%	15,898,500
Aug 13, 2026	0.69	0.70	0.69	0.69	0.69	-0.14%	14,958,200
Aug 12, 2026	0.69	0.69	0.69	0.69	0.69	-0.43%	18,927,500
Aug 11, 2026	0.70	0.70	0.69	0.70	0.70	-0.29%	19,022,300
Aug 10, 2026	0.68	0.70	0.68	0.70	0.70	1.75%	29,504,700
Aug 7, 2026	0.69	0.69	0.68	0.69	0.69	-0.58%	13,868,600
Aug 6, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	19,656,800
Aug 5, 2026	0.69	0.70	0.69	0.69	0.69	-0.29%	27,759,700
Aug 4, 2026	0.70	0.71	0.69	0.70	0.70	-1.42%	18,508,300
Aug 3, 2026	0.72	0.72	0.70	0.71	0.71	-1.26%	20,309,500
Jul 31, 2026	0.70	0.72	0.70	0.72	0.72	-0.14%	26,985,200
Jul 30, 2026	0.70	0.72	0.70	0.72	0.72	1.99%	29,230,300
Jul 29, 2026	0.69	0.71	0.69	0.70	0.70	1.59%	24,533,300
Jul 28, 2026	0.68	0.69	0.67	0.69	0.69	1.77%	10,092,600
Jul 27, 2026	0.68	0.68	0.65	0.68	0.68	0.44%	7,869,400
Jul 24, 2026	0.68	0.69	0.67	0.68	0.68	-1.31%	24,327,500
Jul 23, 2026	0.68	0.69	0.68	0.69	0.69	-0.15%	12,124,600
Jul 22, 2026	0.68	0.69	0.67	0.69	0.69	0.59%	16,592,800
Jul 21, 2026	0.68	0.70	0.68	0.68	0.68	-0.29%	20,236,000
Jul 20, 2026	0.67	0.69	0.66	0.68	0.68	2.09%	26,347,000
Jul 17, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	16,181,300
Jul 16, 2026	0.67	0.68	0.67	0.68	0.68	0.45%	16,028,100