SHA:516270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	14,412,100
Sep 22, 2026	0.54	0.55	0.54	0.54	0.54	-0.19%	10,635,700
Sep 21, 2026	0.54	0.54	0.54	0.54	0.54	-0.18%	10,864,400
Sep 18, 2026	0.53	0.54	0.53	0.54	0.54	1.69%	14,407,000
Sep 17, 2026	0.53	0.54	0.53	0.53	0.53	-0.37%	11,254,400
Sep 16, 2026	0.54	0.54	0.52	0.53	0.53	-0.19%	9,637,200
Sep 15, 2026	0.54	0.55	0.53	0.54	0.54	-0.93%	7,031,400
Sep 14, 2026	0.53	0.54	0.53	0.54	0.54	1.31%	14,846,600
Sep 11, 2026	0.54	0.54	0.53	0.53	0.53	-1.48%	20,628,800
Sep 10, 2026	0.54	0.54	0.54	0.54	0.54	-0.18%	9,479,900
Sep 9, 2026	0.54	0.54	0.54	0.54	0.54	-0.18%	24,091,300
Sep 8, 2026	0.55	0.55	0.54	0.54	0.54	-1.27%	22,139,200
Sep 7, 2026	0.55	0.55	0.54	0.55	0.55	0.55%	21,183,900
Sep 4, 2026	0.55	0.56	0.54	0.55	0.55	-0.55%	18,930,800
Sep 3, 2026	0.55	0.55	0.54	0.55	0.55	0.55%	14,062,300
Sep 2, 2026	0.55	0.56	0.55	0.55	0.55	-1.97%	16,926,900
Sep 1, 2026	0.57	0.57	0.56	0.56	0.56	-1.76%	14,345,200
Aug 31, 2026	0.58	0.58	0.56	0.57	0.57	-1.56%	23,004,700
Aug 28, 2026	0.58	0.58	0.58	0.58	0.58	-1.37%	14,294,800
Aug 27, 2026	0.59	0.59	0.57	0.59	0.59	-1.02%	21,904,500
Aug 26, 2026	0.58	0.60	0.58	0.59	0.59	1.37%	14,346,200
Aug 25, 2026	0.59	0.59	0.58	0.58	0.58	-1.19%	15,258,700
Aug 24, 2026	0.59	0.60	0.58	0.59	0.59	-1.01%	14,003,700
Aug 21, 2026	0.59	0.60	0.59	0.60	0.60	1.19%	14,709,400
Aug 20, 2026	0.60	0.60	0.59	0.59	0.59	-1.34%	16,965,400
Aug 19, 2026	0.61	0.61	0.59	0.60	0.60	-3.24%	14,832,000
Aug 18, 2026	0.62	0.62	0.61	0.62	0.62	-0.16%	14,482,300
Aug 17, 2026	0.60	0.62	0.60	0.62	0.62	2.15%	14,026,300
Aug 14, 2026	0.61	0.61	0.60	0.61	0.61	0.33%	13,770,100
Aug 13, 2026	0.61	0.61	0.60	0.60	0.60	-0.99%	15,256,900
Aug 12, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	12,214,800
Aug 11, 2026	0.60	0.61	0.60	0.60	0.60	0.83%	14,368,100
Aug 10, 2026	0.60	0.60	0.59	0.60	0.60	0.50%	14,073,700
Aug 7, 2026	0.59	0.60	0.58	0.60	0.60	1.71%	15,522,900
Aug 6, 2026	0.59	0.59	0.58	0.59	0.59	-1.18%	19,932,300
Aug 5, 2026	0.58	0.60	0.58	0.59	0.59	2.24%	21,095,900
Aug 4, 2026	0.57	0.58	0.57	0.58	0.58	1.40%	16,324,300
Aug 3, 2026	0.58	0.58	0.57	0.57	0.57	-	13,306,500
Jul 31, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	13,637,600
Jul 30, 2026	0.57	0.58	0.56	0.57	0.57	-1.05%	14,608,900
Jul 29, 2026	0.57	0.58	0.55	0.57	0.57	0.17%	16,147,400
Jul 28, 2026	0.59	0.59	0.57	0.57	0.57	-2.72%	13,363,900
Jul 27, 2026	0.58	0.59	0.58	0.59	0.59	2.44%	19,901,700
Jul 24, 2026	0.58	0.59	0.57	0.57	0.57	-2.38%	23,280,800
Jul 23, 2026	0.57	0.59	0.56	0.59	0.59	4.26%	30,156,800
Jul 22, 2026	0.57	0.58	0.56	0.56	0.56	-1.05%	20,629,400
Jul 21, 2026	0.55	0.57	0.55	0.57	0.57	3.83%	20,025,900
Jul 20, 2026	0.55	0.56	0.54	0.55	0.55	-1.08%	20,980,100
Jul 17, 2026	0.57	0.58	0.55	0.56	0.56	-3.65%	17,941,100
Jul 16, 2026	0.58	0.59	0.57	0.58	0.58	-2.87%	17,037,800