SHA:516180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.68	0.69	0.67	0.68	0.68	-0.29%	7,663,900
Sep 21, 2026	0.68	0.68	0.67	0.68	0.68	0.44%	6,217,700
Sep 18, 2026	0.66	0.68	0.66	0.68	0.68	2.90%	11,836,100
Sep 17, 2026	0.66	0.66	0.65	0.66	0.66	-0.46%	11,882,400
Sep 16, 2026	0.65	0.66	0.65	0.66	0.66	1.07%	12,660,600
Sep 15, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	7,542,900
Sep 14, 2026	0.66	0.66	0.65	0.66	0.66	-	8,664,400
Sep 11, 2026	0.67	0.67	0.65	0.66	0.66	-1.94%	9,401,600
Sep 10, 2026	0.68	0.68	0.67	0.67	0.67	-0.89%	7,166,600
Sep 9, 2026	0.68	0.68	0.67	0.68	0.68	-0.29%	8,746,600
Sep 8, 2026	0.68	0.68	0.68	0.68	0.68	-	7,990,600
Sep 7, 2026	0.67	0.68	0.66	0.68	0.68	1.65%	9,471,400
Sep 4, 2026	0.67	0.68	0.66	0.67	0.67	-0.30%	8,446,500
Sep 3, 2026	0.68	0.68	0.67	0.67	0.67	-0.45%	9,799,000
Sep 2, 2026	0.68	0.68	0.67	0.67	0.67	-1.61%	10,858,900
Sep 1, 2026	0.69	0.69	0.68	0.68	0.68	-0.87%	9,124,600
Aug 31, 2026	0.69	0.69	0.68	0.69	0.69	-1.57%	10,751,100
Aug 28, 2026	0.71	0.71	0.70	0.70	0.70	-	9,757,600
Aug 27, 2026	0.70	0.70	0.69	0.70	0.70	-0.28%	8,876,500
Aug 26, 2026	0.69	0.71	0.69	0.70	0.70	1.30%	10,702,900
Aug 25, 2026	0.70	0.70	0.68	0.69	0.69	-0.57%	10,518,900
Aug 24, 2026	0.71	0.71	0.69	0.70	0.70	-1.27%	9,937,600
Aug 21, 2026	0.70	0.71	0.70	0.71	0.71	0.28%	9,504,300
Aug 20, 2026	0.70	0.71	0.70	0.70	0.70	0.72%	10,463,300
Aug 19, 2026	0.73	0.73	0.70	0.70	0.70	-5.03%	13,103,300
Aug 18, 2026	0.73	0.74	0.73	0.74	0.74	0.55%	11,186,400
Aug 17, 2026	0.72	0.73	0.71	0.73	0.73	2.38%	11,070,400
Aug 14, 2026	0.72	0.72	0.71	0.72	0.72	-	9,202,400
Aug 13, 2026	0.73	0.74	0.72	0.72	0.72	-1.79%	11,404,200
Aug 12, 2026	0.72	0.73	0.71	0.73	0.73	1.53%	8,118,200
Aug 11, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	12,044,100
Aug 10, 2026	0.72	0.72	0.71	0.71	0.71	-0.42%	10,875,900
Aug 7, 2026	0.70	0.72	0.70	0.72	0.72	2.44%	14,681,500
Aug 6, 2026	0.70	0.70	0.69	0.70	0.70	-1.13%	4,349,200
Aug 5, 2026	0.70	0.71	0.69	0.71	0.71	1.44%	4,604,200
Aug 4, 2026	0.69	0.70	0.69	0.70	0.70	1.46%	5,642,900
Aug 3, 2026	0.68	0.69	0.67	0.69	0.69	1.78%	12,217,900
Jul 31, 2026	0.67	0.69	0.67	0.67	0.67	1.51%	14,392,600
Jul 30, 2026	0.67	0.68	0.66	0.66	0.66	-1.34%	15,305,600
Jul 29, 2026	0.67	0.68	0.65	0.67	0.67	0.45%	14,370,900
Jul 28, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	7,580,900
Jul 27, 2026	0.67	0.69	0.67	0.69	0.69	3.14%	9,434,300
Jul 24, 2026	0.69	0.69	0.67	0.67	0.67	-3.18%	10,970,800
Jul 23, 2026	0.67	0.69	0.67	0.69	0.69	2.37%	14,023,900
Jul 22, 2026	0.67	0.69	0.67	0.68	0.68	0.45%	13,538,700
Jul 21, 2026	0.65	0.67	0.64	0.67	0.67	4.19%	14,733,500
Jul 20, 2026	0.66	0.67	0.63	0.65	0.65	-1.53%	5,902,200
Jul 17, 2026	0.67	0.68	0.65	0.66	0.66	-3.68%	12,439,100
Jul 16, 2026	0.70	0.70	0.68	0.68	0.68	-2.58%	12,316,000
Jul 15, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	5,121,800