SHA:516500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.63	0.64	0.63	0.63	0.63	-0.32%	17,059,500
Apr 1, 2026	0.61	0.63	0.61	0.63	0.63	4.46%	21,820,000
Mar 31, 2026	0.61	0.62	0.61	0.61	0.61	-0.16%	10,187,100
Mar 30, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	6,729,900
Mar 27, 2026	0.58	0.60	0.57	0.60	0.60	3.97%	10,838,800
Mar 26, 2026	0.59	0.59	0.58	0.58	0.58	-1.19%	5,863,900
Mar 25, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	5,496,400
Mar 24, 2026	0.57	0.58	0.57	0.58	0.58	2.83%	19,136,200
Mar 23, 2026	0.58	0.59	0.56	0.57	0.57	-4.56%	14,653,900
Mar 20, 2026	0.60	0.61	0.59	0.59	0.59	-1.50%	7,356,700
Mar 19, 2026	0.61	0.61	0.60	0.60	0.60	-1.80%	14,716,400
Mar 18, 2026	0.60	0.61	0.60	0.61	0.61	0.49%	7,191,500
Mar 17, 2026	0.61	0.62	0.61	0.61	0.61	0.66%	63,818,600
Mar 16, 2026	0.60	0.61	0.60	0.61	0.61	0.33%	13,240,300
Mar 13, 2026	0.60	0.61	0.60	0.60	0.60	-0.66%	12,024,000
Mar 12, 2026	0.61	0.61	0.60	0.61	0.61	-0.65%	14,281,300
Mar 11, 2026	0.62	0.62	0.61	0.61	0.61	-0.97%	8,857,400
Mar 10, 2026	0.61	0.62	0.61	0.62	0.62	2.15%	18,557,400
Mar 9, 2026	0.60	0.61	0.60	0.60	0.60	-0.82%	14,318,500
Mar 6, 2026	0.60	0.61	0.59	0.61	0.61	2.53%	8,016,200
Mar 5, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	9,215,000
Mar 4, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	7,196,000
Mar 3, 2026	0.62	0.62	0.60	0.60	0.60	-2.76%	14,675,700
Mar 2, 2026	0.63	0.63	0.61	0.62	0.62	-2.38%	14,537,400
Feb 27, 2026	0.63	0.63	0.63	0.63	0.63	-0.47%	6,528,100
Feb 26, 2026	0.64	0.64	0.63	0.63	0.63	-1.25%	9,984,900
Feb 25, 2026	0.63	0.64	0.63	0.64	0.64	1.26%	12,106,100
Feb 24, 2026	0.64	0.64	0.63	0.63	0.63	-0.31%	9,443,600
Feb 13, 2026	0.64	0.65	0.63	0.64	0.64	-1.24%	14,295,500
Feb 12, 2026	0.65	0.65	0.64	0.64	0.64	-0.46%	6,145,100
Feb 11, 2026	0.65	0.66	0.65	0.65	0.65	-0.31%	4,705,103
Feb 10, 2026	0.64	0.65	0.64	0.65	0.65	0.93%	6,662,600
Feb 9, 2026	0.64	0.65	0.64	0.64	0.64	0.63%	7,036,000
Feb 6, 2026	0.64	0.64	0.63	0.64	0.64	-0.31%	7,687,000
Feb 5, 2026	0.64	0.65	0.64	0.64	0.64	-0.16%	10,565,900
Feb 4, 2026	0.64	0.64	0.63	0.64	0.64	1.10%	9,314,800
Feb 3, 2026	0.63	0.64	0.63	0.64	0.64	1.60%	14,565,900
Feb 2, 2026	0.64	0.64	0.63	0.63	0.63	-2.80%	13,975,600
Jan 30, 2026	0.65	0.66	0.64	0.64	0.64	-1.53%	17,245,400
Jan 29, 2026	0.65	0.65	0.64	0.65	0.65	0.77%	10,781,500
Jan 28, 2026	0.66	0.66	0.65	0.65	0.65	-1.67%	19,413,500
Jan 27, 2026	0.68	0.68	0.65	0.66	0.66	-1.79%	27,014,900
Jan 26, 2026	0.66	0.68	0.66	0.67	0.67	1.21%	30,005,200
Jan 23, 2026	0.66	0.66	0.66	0.66	0.66	1.07%	13,707,600
Jan 22, 2026	0.66	0.67	0.65	0.66	0.66	-0.91%	11,928,400
Jan 21, 2026	0.66	0.67	0.66	0.66	0.66	0.30%	14,885,500
Jan 20, 2026	0.67	0.67	0.66	0.66	0.66	-1.35%	12,908,900
Jan 19, 2026	0.67	0.68	0.67	0.67	0.67	-0.89%	11,573,900
Jan 16, 2026	0.69	0.69	0.67	0.68	0.68	-1.89%	15,012,400
Jan 15, 2026	0.69	0.70	0.68	0.69	0.69	-1.57%	15,948,400