SHA:516580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.55	0.55	0.55	0.55	0.55	-0.73%	6,788,800
Sep 22, 2026	0.55	0.56	0.55	0.55	0.55	-	6,118,500
Sep 21, 2026	0.55	0.56	0.55	0.55	0.55	0.18%	4,166,200
Sep 18, 2026	0.54	0.55	0.54	0.55	0.55	1.67%	7,315,300
Sep 17, 2026	0.54	0.54	0.54	0.54	0.54	-0.55%	5,528,200
Sep 16, 2026	0.54	0.54	0.53	0.54	0.54	-	6,464,300
Sep 15, 2026	0.55	0.55	0.54	0.54	0.54	-0.91%	6,149,500
Sep 14, 2026	0.54	0.55	0.54	0.55	0.55	0.74%	6,042,600
Sep 11, 2026	0.55	0.55	0.54	0.54	0.54	-1.63%	6,485,100
Sep 10, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	5,452,500
Sep 9, 2026	0.56	0.56	0.55	0.56	0.56	0.18%	4,556,600
Sep 8, 2026	0.56	0.56	0.55	0.56	0.56	-0.36%	5,670,200
Sep 7, 2026	0.56	0.56	0.55	0.56	0.56	0.72%	7,680,900
Sep 4, 2026	0.56	0.57	0.55	0.55	0.55	-0.89%	6,170,100
Sep 3, 2026	0.56	0.56	0.56	0.56	0.56	0.18%	5,973,900
Sep 2, 2026	0.57	0.57	0.56	0.56	0.56	-2.11%	3,459,100
Sep 1, 2026	0.58	0.58	0.57	0.57	0.57	-1.21%	5,393,600
Aug 31, 2026	0.58	0.58	0.57	0.58	0.58	-1.20%	5,583,700
Aug 28, 2026	0.59	0.59	0.58	0.58	0.58	-0.51%	4,890,400
Aug 27, 2026	0.59	0.59	0.58	0.59	0.59	-0.51%	3,512,000
Aug 26, 2026	0.58	0.60	0.58	0.59	0.59	1.37%	5,522,600
Aug 25, 2026	0.59	0.59	0.58	0.58	0.58	-1.19%	6,420,200
Aug 24, 2026	0.60	0.60	0.59	0.59	0.59	-1.17%	3,859,800
Aug 21, 2026	0.59	0.60	0.59	0.60	0.60	1.19%	5,647,500
Aug 20, 2026	0.60	0.60	0.59	0.59	0.59	-0.67%	7,078,200
Aug 19, 2026	0.62	0.62	0.59	0.59	0.59	-3.73%	8,929,500
Aug 18, 2026	0.61	0.62	0.61	0.62	0.62	-0.48%	5,741,400
Aug 17, 2026	0.61	0.62	0.61	0.62	0.62	1.81%	4,833,300
Aug 14, 2026	0.61	0.62	0.60	0.61	0.61	0.50%	4,630,600
Aug 13, 2026	0.61	0.62	0.61	0.61	0.61	-1.31%	5,190,600
Aug 12, 2026	0.61	0.61	0.61	0.61	0.61	0.82%	5,775,800
Aug 11, 2026	0.61	0.61	0.60	0.61	0.61	0.16%	6,817,100
Aug 10, 2026	0.60	0.61	0.60	0.61	0.61	0.66%	5,702,400
Aug 7, 2026	0.59	0.60	0.59	0.60	0.60	2.20%	7,420,400
Aug 6, 2026	0.60	0.60	0.59	0.59	0.59	-1.34%	4,602,000
Aug 5, 2026	0.59	0.60	0.59	0.60	0.60	2.22%	9,446,500
Aug 4, 2026	0.58	0.59	0.58	0.59	0.59	1.21%	8,403,300
Aug 3, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	1,692,700
Jul 31, 2026	0.57	0.58	0.57	0.57	0.57	0.35%	2,958,300
Jul 30, 2026	0.58	0.58	0.57	0.57	0.57	-1.04%	15,653,000
Jul 29, 2026	0.57	0.58	0.56	0.58	0.58	1.23%	8,583,700
Jul 28, 2026	0.58	0.58	0.57	0.57	0.57	-2.06%	7,104,100
Jul 27, 2026	0.57	0.58	0.57	0.58	0.58	2.83%	1,998,500
Jul 24, 2026	0.58	0.58	0.57	0.57	0.57	-3.25%	4,875,300
Jul 23, 2026	0.56	0.59	0.56	0.59	0.59	4.09%	2,660,700
Jul 22, 2026	0.56	0.57	0.56	0.56	0.56	-0.53%	7,201,600
Jul 21, 2026	0.55	0.57	0.54	0.57	0.57	3.48%	1,370,700
Jul 20, 2026	0.55	0.56	0.54	0.55	0.55	-1.27%	2,760,900
Jul 17, 2026	0.57	0.57	0.55	0.55	0.55	-2.98%	9,765,200
Jul 16, 2026	0.59	0.59	0.57	0.57	0.57	-2.90%	8,261,300