SHA:516250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.90	0.91	0.90	0.90	0.90	-0.33%	3,744,300
Sep 21, 2026	0.90	0.90	0.90	0.90	0.90	0.22%	4,680,900
Sep 18, 2026	0.90	0.91	0.90	0.90	0.90	0.33%	4,720,500
Sep 17, 2026	0.89	0.91	0.89	0.90	0.90	0.11%	3,823,400
Sep 16, 2026	0.92	0.92	0.88	0.90	0.90	-2.61%	5,110,600
Sep 15, 2026	0.93	0.93	0.92	0.92	0.92	-1.18%	3,612,600
Sep 14, 2026	0.92	0.94	0.92	0.93	0.93	0.32%	3,306,600
Sep 11, 2026	0.94	0.94	0.92	0.93	0.93	-1.90%	4,513,200
Sep 10, 2026	0.96	0.96	0.94	0.95	0.95	-1.36%	3,996,000
Sep 9, 2026	0.95	0.96	0.95	0.96	0.96	0.95%	4,751,000
Sep 8, 2026	0.95	0.96	0.95	0.95	0.95	-0.11%	4,516,600
Sep 7, 2026	0.94	0.95	0.94	0.95	0.95	0.85%	4,502,600
Sep 4, 2026	0.94	0.95	0.94	0.94	0.94	0.86%	5,665,300
Sep 3, 2026	0.94	0.94	0.93	0.94	0.94	0.21%	4,552,700
Sep 2, 2026	0.95	0.95	0.93	0.93	0.93	-2.51%	5,116,600
Sep 1, 2026	0.95	0.96	0.95	0.96	0.96	1.16%	8,313,500
Aug 31, 2026	0.95	0.95	0.94	0.95	0.95	0.11%	8,923,700
Aug 28, 2026	0.94	0.95	0.93	0.95	0.95	-0.11%	10,490,000
Aug 27, 2026	0.93	0.95	0.93	0.95	0.95	0.85%	14,270,600
Aug 26, 2026	0.94	0.95	0.94	0.94	0.94	-0.32%	4,159,900
Aug 25, 2026	0.93	0.94	0.93	0.94	0.94	0.53%	3,468,100
Aug 24, 2026	0.95	0.95	0.93	0.94	0.94	-1.78%	3,997,000
Aug 21, 2026	0.95	0.95	0.94	0.95	0.95	0.42%	1,825,000
Aug 20, 2026	0.95	0.96	0.94	0.95	0.95	0.74%	3,064,900
Aug 19, 2026	0.98	0.98	0.94	0.94	0.94	-3.29%	7,963,800
Aug 18, 2026	0.98	0.98	0.97	0.97	0.97	-0.10%	10,846,500
Aug 17, 2026	0.96	0.98	0.96	0.98	0.98	1.25%	31,541,100
Aug 14, 2026	0.97	0.97	0.96	0.96	0.96	-0.52%	2,359,200
Aug 13, 2026	0.99	0.99	0.97	0.97	0.97	-1.73%	4,149,600
Aug 12, 2026	0.99	0.99	0.98	0.99	0.99	0.31%	3,992,900
Aug 11, 2026	1.00	1.00	0.98	0.98	0.98	-1.41%	2,084,400
Aug 10, 2026	0.99	1.00	0.98	1.00	1.00	1.63%	4,675,100
Aug 7, 2026	0.98	0.98	0.97	0.98	0.98	0.51%	4,500,400
Aug 6, 2026	0.98	0.99	0.98	0.98	0.98	-1.12%	3,780,600
Aug 5, 2026	0.97	0.99	0.97	0.99	0.99	1.02%	7,135,900
Aug 4, 2026	1.00	1.00	0.97	0.98	0.98	-1.11%	8,266,700
Aug 3, 2026	0.99	1.00	0.99	0.99	0.99	-0.10%	5,051,700
Jul 31, 2026	0.98	0.99	0.97	0.99	0.99	1.54%	8,204,600
Jul 30, 2026	0.99	0.99	0.96	0.97	0.97	-	5,331,900
Jul 29, 2026	0.94	0.98	0.94	0.97	0.97	2.31%	13,438,500
Jul 28, 2026	0.95	0.96	0.94	0.95	0.95	-1.14%	18,024,200
Jul 27, 2026	0.96	0.97	0.96	0.96	0.96	0.52%	3,111,400
Jul 24, 2026	0.98	0.98	0.96	0.96	0.96	-1.95%	9,988,500
Jul 23, 2026	0.95	0.98	0.95	0.98	0.98	2.52%	15,130,700
Jul 22, 2026	0.95	0.96	0.94	0.95	0.95	-0.21%	13,472,800
Jul 21, 2026	0.94	0.96	0.93	0.95	0.95	2.80%	5,127,300
Jul 20, 2026	0.93	0.94	0.92	0.93	0.93	0.43%	3,422,600
Jul 17, 2026	0.95	0.95	0.92	0.92	0.92	-2.63%	15,500,300
Jul 16, 2026	0.96	0.97	0.95	0.95	0.95	-1.04%	16,600,700
Jul 15, 2026	0.96	0.97	0.95	0.96	0.96	0.74%	6,323,000