SHA:516390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.80	0.81	0.80	0.81	0.81	0.62%	2,833,200
Sep 21, 2026	0.80	0.81	0.80	0.80	0.80	0.25%	1,944,800
Sep 18, 2026	0.80	0.80	0.79	0.80	0.80	1.14%	1,927,700
Sep 17, 2026	0.78	0.79	0.78	0.79	0.79	-	3,340,400
Sep 16, 2026	0.79	0.79	0.77	0.79	0.79	-	2,922,300
Sep 15, 2026	0.80	0.81	0.79	0.79	0.79	-1.49%	1,968,400
Sep 14, 2026	0.79	0.81	0.79	0.80	0.80	1.26%	1,638,300
Sep 11, 2026	0.81	0.81	0.78	0.79	0.79	-2.34%	6,163,900
Sep 10, 2026	0.82	0.82	0.81	0.81	0.81	-1.34%	3,191,600
Sep 9, 2026	0.82	0.83	0.82	0.82	0.82	-	2,303,800
Sep 8, 2026	0.83	0.83	0.82	0.82	0.82	-0.60%	2,716,500
Sep 7, 2026	0.83	0.83	0.82	0.83	0.83	0.12%	1,910,300
Sep 4, 2026	0.84	0.85	0.82	0.83	0.83	-1.31%	3,253,300
Sep 3, 2026	0.83	0.84	0.83	0.84	0.84	1.09%	3,362,100
Sep 2, 2026	0.85	0.85	0.83	0.83	0.83	-2.59%	4,096,400
Sep 1, 2026	0.86	0.86	0.85	0.85	0.85	-1.39%	4,101,900
Aug 31, 2026	0.86	0.87	0.85	0.86	0.86	-0.92%	3,744,600
Aug 28, 2026	0.87	0.87	0.87	0.87	0.87	-	1,910,100
Aug 27, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	5,258,600
Aug 26, 2026	0.86	0.88	0.86	0.87	0.87	0.70%	3,447,900
Aug 25, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	4,255,200
Aug 24, 2026	0.88	0.89	0.86	0.87	0.87	-0.80%	4,678,400
Aug 21, 2026	0.87	0.89	0.86	0.88	0.88	1.50%	3,466,500
Aug 20, 2026	0.87	0.88	0.86	0.86	0.86	-0.35%	1,946,900
Aug 19, 2026	0.89	0.89	0.86	0.87	0.87	-3.45%	6,002,500
Aug 18, 2026	0.91	0.91	0.89	0.90	0.90	-0.88%	4,029,000
Aug 17, 2026	0.89	0.91	0.89	0.91	0.91	1.80%	7,728,300
Aug 14, 2026	0.89	0.90	0.89	0.89	0.89	0.45%	3,596,500
Aug 13, 2026	0.90	0.90	0.89	0.89	0.89	-1.12%	3,086,200
Aug 12, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	3,147,900
Aug 11, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	2,540,800
Aug 10, 2026	0.89	0.90	0.89	0.90	0.90	1.13%	5,236,100
Aug 7, 2026	0.88	0.89	0.87	0.89	0.89	1.26%	2,364,500
Aug 6, 2026	0.88	0.88	0.87	0.88	0.88	-1.24%	4,538,000
Aug 5, 2026	0.89	0.89	0.86	0.89	0.89	1.96%	3,840,600
Aug 4, 2026	0.87	0.87	0.86	0.87	0.87	0.93%	4,758,800
Aug 3, 2026	0.86	0.87	0.85	0.86	0.86	-0.12%	3,748,000
Jul 31, 2026	0.87	0.88	0.85	0.86	0.86	0.35%	5,479,100
Jul 30, 2026	0.86	0.87	0.85	0.86	0.86	0.12%	16,269,700
Jul 29, 2026	0.84	0.87	0.83	0.86	0.86	1.78%	6,653,500
Jul 28, 2026	0.86	0.86	0.84	0.84	0.84	-1.52%	3,895,800
Jul 27, 2026	0.84	0.86	0.84	0.86	0.86	2.27%	4,663,500
Jul 24, 2026	0.86	0.86	0.84	0.84	0.84	-2.79%	6,471,600
Jul 23, 2026	0.83	0.86	0.83	0.86	0.86	3.36%	7,146,700
Jul 22, 2026	0.85	0.85	0.83	0.83	0.83	-1.42%	5,450,700
Jul 21, 2026	0.81	0.85	0.81	0.85	0.85	4.06%	9,364,400
Jul 20, 2026	0.84	0.84	0.80	0.81	0.81	-2.40%	8,205,400
Jul 17, 2026	0.86	0.86	0.83	0.83	0.83	-3.14%	6,669,500
Jul 16, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	3,545,000
Jul 15, 2026	0.88	0.89	0.87	0.87	0.87	-0.57%	4,679,600