SHA:516230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.76	0.76	0.75	0.75	0.75	-0.13%	7,397,500
Sep 22, 2026	0.76	0.77	0.75	0.76	0.76	-0.40%	9,266,900
Sep 21, 2026	0.76	0.76	0.75	0.76	0.76	0.66%	6,438,200
Sep 18, 2026	0.74	0.75	0.74	0.75	0.75	2.59%	8,612,900
Sep 17, 2026	0.74	0.74	0.73	0.73	0.73	-0.54%	8,515,600
Sep 16, 2026	0.72	0.74	0.72	0.74	0.74	0.96%	5,334,800
Sep 15, 2026	0.73	0.74	0.72	0.73	0.73	-0.27%	8,686,600
Sep 14, 2026	0.73	0.74	0.73	0.73	0.73	-	8,849,500
Sep 11, 2026	0.74	0.74	0.73	0.73	0.73	-2.01%	9,048,600
Sep 10, 2026	0.76	0.76	0.75	0.75	0.75	-0.93%	9,841,900
Sep 9, 2026	0.76	0.76	0.75	0.76	0.76	-0.26%	7,471,000
Sep 8, 2026	0.76	0.76	0.76	0.76	0.76	-	8,093,200
Sep 7, 2026	0.75	0.76	0.75	0.76	0.76	1.61%	8,313,600
Sep 4, 2026	0.75	0.76	0.74	0.75	0.75	-0.40%	8,897,600
Sep 3, 2026	0.76	0.76	0.74	0.75	0.75	-0.27%	9,214,900
Sep 2, 2026	0.76	0.76	0.75	0.75	0.75	-1.70%	9,743,800
Sep 1, 2026	0.78	0.78	0.76	0.76	0.76	-0.91%	9,028,900
Aug 31, 2026	0.78	0.78	0.76	0.77	0.77	-1.41%	9,316,500
Aug 28, 2026	0.78	0.79	0.78	0.78	0.78	-0.38%	9,250,300
Aug 27, 2026	0.78	0.78	0.77	0.78	0.78	-	10,469,100
Aug 26, 2026	0.78	0.79	0.78	0.78	0.78	1.03%	7,743,800
Aug 25, 2026	0.77	0.78	0.76	0.78	0.78	-0.13%	9,434,500
Aug 24, 2026	0.79	0.79	0.77	0.78	0.78	-1.52%	10,149,600
Aug 21, 2026	0.79	0.79	0.78	0.79	0.79	0.51%	9,330,500
Aug 20, 2026	0.78	0.79	0.78	0.79	0.79	0.51%	8,815,900
Aug 19, 2026	0.82	0.82	0.78	0.78	0.78	-4.76%	12,271,700
Aug 18, 2026	0.81	0.82	0.81	0.82	0.82	0.49%	11,722,100
Aug 17, 2026	0.80	0.82	0.80	0.82	0.82	2.38%	10,788,900
Aug 14, 2026	0.80	0.80	0.79	0.80	0.80	-0.25%	9,156,800
Aug 13, 2026	0.81	0.82	0.80	0.80	0.80	-1.60%	10,085,900
Aug 12, 2026	0.81	0.81	0.80	0.81	0.81	1.63%	8,207,900
Aug 11, 2026	0.80	0.81	0.79	0.80	0.80	0.63%	10,613,400
Aug 10, 2026	0.80	0.81	0.79	0.79	0.79	-0.75%	10,784,900
Aug 7, 2026	0.78	0.80	0.78	0.80	0.80	2.83%	13,069,500
Aug 6, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	15,434,100
Aug 5, 2026	0.78	0.79	0.76	0.79	0.79	1.68%	9,843,400
Aug 4, 2026	0.77	0.78	0.77	0.78	0.78	1.31%	10,326,500
Aug 3, 2026	0.76	0.77	0.75	0.77	0.77	2.00%	11,444,700
Jul 31, 2026	0.75	0.77	0.75	0.75	0.75	1.49%	10,546,200
Jul 30, 2026	0.75	0.76	0.73	0.74	0.74	-1.47%	12,697,200
Jul 29, 2026	0.75	0.76	0.73	0.75	0.75	0.40%	13,250,500
Jul 28, 2026	0.76	0.76	0.75	0.75	0.75	-2.73%	4,923,100
Jul 27, 2026	0.75	0.77	0.75	0.77	0.77	3.09%	4,503,500
Jul 24, 2026	0.77	0.77	0.75	0.75	0.75	-3.37%	10,852,300
Jul 23, 2026	0.75	0.77	0.75	0.77	0.77	2.39%	16,282,900
Jul 22, 2026	0.75	0.76	0.75	0.75	0.75	0.80%	11,474,100
Jul 21, 2026	0.73	0.75	0.71	0.75	0.75	2.61%	8,089,200
Jul 20, 2026	0.73	0.74	0.71	0.73	0.73	-0.27%	3,327,000
Jul 17, 2026	0.76	0.76	0.73	0.73	0.73	-3.57%	11,180,200
Jul 16, 2026	0.78	0.78	0.75	0.76	0.76	-2.82%	10,799,200