SHA:516580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.73	0.74	0.72	0.74	0.74	1.09%	5,410,500
Apr 13, 2026	0.71	0.73	0.71	0.73	0.73	2.95%	4,309,400
Apr 10, 2026	0.68	0.72	0.68	0.71	0.71	3.19%	3,045,800
Apr 9, 2026	0.70	0.70	0.68	0.69	0.69	-0.86%	1,562,900
Apr 8, 2026	0.68	0.70	0.68	0.70	0.70	4.20%	3,213,300
Apr 7, 2026	0.67	0.68	0.66	0.67	0.67	-	2,270,600
Apr 3, 2026	0.69	0.69	0.67	0.67	0.67	-2.63%	1,748,440
Apr 2, 2026	0.70	0.70	0.68	0.69	0.69	-1.86%	3,409,700
Apr 1, 2026	0.70	0.71	0.69	0.70	0.70	-0.29%	4,334,800
Mar 31, 2026	0.72	0.72	0.70	0.70	0.70	-3.31%	3,667,000
Mar 30, 2026	0.73	0.74	0.71	0.72	0.72	-1.90%	3,001,900
Mar 27, 2026	0.71	0.74	0.71	0.74	0.74	1.93%	3,293,000
Mar 26, 2026	0.73	0.74	0.72	0.72	0.72	-0.69%	2,738,200
Mar 25, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	5,916,800
Mar 24, 2026	0.72	0.72	0.69	0.72	0.72	-0.55%	5,255,100
Mar 23, 2026	0.72	0.74	0.71	0.72	0.72	-0.41%	3,477,700
Mar 20, 2026	0.71	0.75	0.71	0.73	0.73	2.69%	6,082,800
Mar 19, 2026	0.72	0.72	0.70	0.71	0.71	-2.48%	9,792,800
Mar 18, 2026	0.72	0.73	0.71	0.73	0.73	-0.41%	4,663,900
Mar 17, 2026	0.74	0.75	0.73	0.73	0.73	-1.89%	4,412,100
Mar 16, 2026	0.76	0.76	0.74	0.74	0.74	-1.85%	4,292,500
Mar 13, 2026	0.76	0.77	0.75	0.76	0.76	-0.13%	4,074,900
Mar 12, 2026	0.75	0.76	0.74	0.76	0.76	0.66%	2,306,100
Mar 11, 2026	0.73	0.76	0.73	0.75	0.75	3.01%	7,840,400
Mar 10, 2026	0.73	0.73	0.72	0.73	0.73	1.81%	3,517,400
Mar 9, 2026	0.71	0.72	0.69	0.72	0.72	0.99%	8,186,500
Mar 6, 2026	0.71	0.72	0.70	0.71	0.71	0.14%	1,131,300
Mar 5, 2026	0.70	0.72	0.70	0.71	0.71	0.85%	1,937,500
Mar 4, 2026	0.70	0.72	0.70	0.70	0.70	-0.28%	2,559,100
Mar 3, 2026	0.73	0.74	0.70	0.71	0.71	-2.49%	6,631,000
Mar 2, 2026	0.73	0.73	0.72	0.72	0.72	-0.41%	2,937,900
Feb 27, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	1,363,300
Feb 26, 2026	0.73	0.73	0.72	0.72	0.72	-1.23%	1,011,300
Feb 25, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	4,031,100
Feb 24, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	1,755,400
Feb 13, 2026	0.72	0.72	0.71	0.71	0.71	-1.93%	2,790,600
Feb 12, 2026	0.72	0.73	0.72	0.72	0.72	1.40%	3,054,700
Feb 11, 2026	0.71	0.72	0.71	0.71	0.71	0.56%	702,900
Feb 10, 2026	0.71	0.72	0.71	0.71	0.71	-0.98%	1,803,600
Feb 9, 2026	0.72	0.72	0.71	0.72	0.72	2.14%	3,885,900
Feb 6, 2026	0.69	0.71	0.68	0.70	0.70	1.74%	6,829,300
Feb 5, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	3,461,200
Feb 4, 2026	0.71	0.72	0.70	0.72	0.72	2.13%	7,699,300
Feb 3, 2026	0.69	0.71	0.69	0.71	0.71	3.37%	7,973,200
Feb 2, 2026	0.69	0.70	0.68	0.68	0.68	-1.87%	2,471,300
Jan 30, 2026	0.71	0.71	0.68	0.70	0.70	-1.70%	5,055,200
Jan 29, 2026	0.72	0.72	0.71	0.71	0.71	-1.67%	3,703,900
Jan 28, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	3,719,900
Jan 27, 2026	0.73	0.73	0.70	0.72	0.72	-0.82%	3,787,800
Jan 26, 2026	0.75	0.75	0.73	0.73	0.73	-1.48%	5,403,700