SHA:516320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.88	0.88	0.87	0.87	0.87	-1.25%	4,989,400
Sep 22, 2026	0.90	0.90	0.88	0.88	0.88	-0.56%	2,188,900
Sep 21, 2026	0.89	0.89	0.88	0.89	0.89	-	5,542,700
Sep 18, 2026	0.89	0.89	0.87	0.89	0.89	1.49%	5,714,200
Sep 17, 2026	0.87	0.88	0.87	0.87	0.87	-0.11%	2,497,800
Sep 16, 2026	0.88	0.88	0.86	0.87	0.87	-0.46%	5,256,200
Sep 15, 2026	0.89	0.89	0.88	0.88	0.88	-1.13%	6,244,500
Sep 14, 2026	0.88	0.89	0.88	0.89	0.89	-	3,590,900
Sep 11, 2026	0.90	0.90	0.88	0.89	0.89	-1.44%	3,540,300
Sep 10, 2026	0.91	0.91	0.90	0.90	0.90	-0.99%	1,418,300
Sep 9, 2026	0.91	0.91	0.90	0.91	0.91	0.55%	5,729,900
Sep 8, 2026	0.91	0.92	0.90	0.91	0.91	-0.55%	1,568,000
Sep 7, 2026	0.91	0.91	0.90	0.91	0.91	0.44%	2,939,200
Sep 4, 2026	0.91	0.92	0.90	0.91	0.91	0.22%	7,845,000
Sep 3, 2026	0.90	0.91	0.90	0.90	0.90	0.33%	1,697,700
Sep 2, 2026	0.92	0.92	0.90	0.90	0.90	-1.74%	1,890,700
Sep 1, 2026	0.92	0.93	0.92	0.92	0.92	-0.65%	2,077,700
Aug 31, 2026	0.93	0.93	0.91	0.92	0.92	-0.22%	1,960,700
Aug 28, 2026	0.93	0.93	0.92	0.93	0.93	-0.75%	1,958,700
Aug 27, 2026	0.93	0.94	0.92	0.93	0.93	-	1,383,700
Aug 26, 2026	0.93	0.94	0.92	0.93	0.93	0.54%	2,603,700
Aug 25, 2026	0.93	0.93	0.92	0.93	0.93	-0.11%	5,077,000
Aug 24, 2026	0.94	0.95	0.92	0.93	0.93	-1.59%	1,872,400
Aug 21, 2026	0.95	0.95	0.93	0.94	0.94	0.86%	4,023,600
Aug 20, 2026	0.95	0.95	0.93	0.94	0.94	-0.85%	4,347,100
Aug 19, 2026	0.99	0.99	0.94	0.94	0.94	-3.78%	8,695,700
Aug 18, 2026	0.98	0.99	0.97	0.98	0.98	-0.31%	6,517,900
Aug 17, 2026	0.96	0.98	0.96	0.98	0.98	2.18%	5,601,700
Aug 14, 2026	0.96	0.97	0.96	0.96	0.96	0.10%	5,066,700
Aug 13, 2026	0.97	0.98	0.96	0.96	0.96	-0.83%	5,769,000
Aug 12, 2026	0.96	0.97	0.96	0.97	0.97	0.73%	4,069,300
Aug 11, 2026	0.97	0.97	0.96	0.96	0.96	-1.13%	5,015,500
Aug 10, 2026	0.96	0.97	0.96	0.97	0.97	1.04%	5,481,600
Aug 7, 2026	0.96	0.97	0.95	0.96	0.96	1.16%	6,365,800
Aug 6, 2026	0.96	0.97	0.94	0.95	0.95	-1.24%	5,800,000
Aug 5, 2026	0.95	0.97	0.94	0.96	0.96	2.01%	4,429,100
Aug 4, 2026	0.94	0.95	0.93	0.95	0.95	0.96%	4,088,500
Aug 3, 2026	0.93	0.94	0.93	0.94	0.94	0.65%	2,884,800
Jul 31, 2026	0.92	0.94	0.92	0.93	0.93	0.98%	10,858,800
Jul 30, 2026	0.92	0.93	0.91	0.92	0.92	-1.18%	6,508,400
Jul 29, 2026	0.92	0.94	0.91	0.93	0.93	1.41%	9,508,500
Jul 28, 2026	0.94	0.94	0.91	0.92	0.92	-2.34%	5,102,200
Jul 27, 2026	0.92	0.94	0.92	0.94	0.94	2.28%	6,830,600
Jul 24, 2026	0.94	0.94	0.92	0.92	0.92	-2.23%	3,644,600
Jul 23, 2026	0.91	0.94	0.91	0.94	0.94	3.29%	3,894,300
Jul 22, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	6,268,400
Jul 21, 2026	0.89	0.92	0.88	0.92	0.92	3.39%	6,915,300
Jul 20, 2026	0.89	0.90	0.87	0.89	0.89	0.34%	6,931,400
Jul 17, 2026	0.91	0.91	0.88	0.88	0.88	-3.39%	15,968,400
Jul 16, 2026	0.92	0.93	0.91	0.91	0.91	-2.14%	5,198,400