SHA:516220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.87	0.87	0.86	0.87	0.87	0.46%	10,292,900
Sep 22, 2026	0.87	0.87	0.86	0.87	0.87	-0.92%	8,521,000
Sep 21, 2026	0.87	0.87	0.86	0.87	0.87	1.51%	6,970,900
Sep 18, 2026	0.86	0.86	0.85	0.86	0.86	0.47%	4,551,400
Sep 17, 2026	0.86	0.87	0.85	0.86	0.86	-0.92%	8,667,800
Sep 16, 2026	0.86	0.87	0.85	0.87	0.87	0.58%	11,674,800
Sep 15, 2026	0.86	0.87	0.86	0.86	0.86	-0.46%	11,609,900
Sep 14, 2026	0.86	0.87	0.86	0.86	0.86	-0.23%	8,454,300
Sep 11, 2026	0.88	0.89	0.86	0.87	0.87	-3.35%	13,350,900
Sep 10, 2026	0.91	0.91	0.90	0.90	0.90	-1.75%	11,002,400
Sep 9, 2026	0.90	0.91	0.90	0.91	0.91	0.66%	10,644,500
Sep 8, 2026	0.89	0.91	0.89	0.91	0.91	1.68%	11,133,700
Sep 7, 2026	0.91	0.91	0.89	0.89	0.89	-0.78%	8,317,500
Sep 4, 2026	0.91	0.92	0.89	0.90	0.90	-1.10%	14,144,600
Sep 3, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	11,241,500
Sep 2, 2026	0.93	0.93	0.90	0.90	0.90	-2.50%	11,277,900
Sep 1, 2026	0.93	0.94	0.92	0.92	0.92	-0.97%	20,585,300
Aug 31, 2026	0.94	0.94	0.92	0.93	0.93	-0.43%	16,952,300
Aug 28, 2026	0.92	0.94	0.92	0.93	0.93	1.97%	22,888,700
Aug 27, 2026	0.89	0.92	0.89	0.92	0.92	2.69%	36,419,200
Aug 26, 2026	0.88	0.89	0.87	0.89	0.89	1.36%	11,168,200
Aug 25, 2026	0.88	0.89	0.87	0.88	0.88	-1.12%	14,299,400
Aug 24, 2026	0.91	0.91	0.88	0.89	0.89	-1.77%	14,597,900
Aug 21, 2026	0.90	0.91	0.89	0.91	0.91	0.33%	10,123,800
Aug 20, 2026	0.91	0.92	0.90	0.90	0.90	0.33%	9,413,700
Aug 19, 2026	0.91	0.92	0.90	0.90	0.90	-1.64%	17,618,000
Aug 18, 2026	0.91	0.92	0.91	0.92	0.92	0.22%	12,716,200
Aug 17, 2026	0.90	0.91	0.89	0.91	0.91	1.78%	7,910,500
Aug 14, 2026	0.89	0.91	0.89	0.90	0.90	0.22%	7,540,200
Aug 13, 2026	0.92	0.92	0.90	0.90	0.90	-2.19%	8,757,800
Aug 12, 2026	0.91	0.93	0.91	0.92	0.92	-0.11%	9,361,800
Aug 11, 2026	0.94	0.94	0.92	0.92	0.92	-2.35%	16,277,600
Aug 10, 2026	0.92	0.95	0.92	0.94	0.94	1.74%	16,886,800
Aug 7, 2026	0.92	0.93	0.91	0.92	0.92	0.77%	19,534,400
Aug 6, 2026	0.90	0.92	0.90	0.92	0.92	1.44%	19,348,400
Aug 5, 2026	0.88	0.90	0.87	0.90	0.90	2.85%	22,264,300
Aug 4, 2026	0.87	0.88	0.86	0.88	0.88	0.69%	10,168,200
Aug 3, 2026	0.87	0.88	0.85	0.87	0.87	-0.23%	15,471,800
Jul 31, 2026	0.87	0.88	0.87	0.87	0.87	-0.23%	11,255,100
Jul 30, 2026	0.87	0.89	0.86	0.88	0.88	-0.23%	15,789,500
Jul 29, 2026	0.86	0.88	0.85	0.88	0.88	1.74%	20,476,700
Jul 28, 2026	0.87	0.87	0.86	0.86	0.86	-0.92%	19,193,900
Jul 27, 2026	0.85	0.87	0.85	0.87	0.87	2.11%	78,840,800
Jul 24, 2026	0.88	0.88	0.85	0.85	0.85	-3.62%	11,505,300
Jul 23, 2026	0.86	0.88	0.85	0.88	0.88	2.43%	17,426,600
Jul 22, 2026	0.85	0.86	0.84	0.86	0.86	2.13%	17,220,800
Jul 21, 2026	0.83	0.85	0.82	0.85	0.85	2.30%	10,970,600
Jul 20, 2026	0.84	0.84	0.81	0.83	0.83	0.12%	12,517,000
Jul 17, 2026	0.83	0.85	0.82	0.83	0.83	-1.08%	18,284,700
Jul 16, 2026	0.85	0.86	0.83	0.83	0.83	-3.14%	13,313,500