SHA:516600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	2,065,300
Sep 21, 2026	0.60	0.61	0.60	0.61	0.61	1.17%	496,500
Sep 18, 2026	0.60	0.60	0.60	0.60	0.60	0.50%	81,700
Sep 17, 2026	0.60	0.60	0.60	0.60	0.60	-0.17%	1,640,900
Sep 16, 2026	0.60	0.60	0.59	0.60	0.60	0.17%	1,089,800
Sep 15, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	1,297,200
Sep 14, 2026	0.60	0.60	0.60	0.60	0.60	0.34%	859,900
Sep 11, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	5,214,400
Sep 10, 2026	0.61	0.61	0.60	0.60	0.60	-0.82%	5,892,300
Sep 9, 2026	0.61	0.61	0.60	0.61	0.61	-0.65%	2,205,100
Sep 8, 2026	0.61	0.61	0.61	0.61	0.61	-0.33%	1,373,300
Sep 7, 2026	0.62	0.62	0.61	0.61	0.61	-0.65%	1,649,200
Sep 4, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	1,829,900
Sep 3, 2026	0.61	0.61	0.61	0.61	0.61	0.49%	1,040,700
Sep 2, 2026	0.62	0.62	0.61	0.61	0.61	-1.14%	1,043,800
Sep 1, 2026	0.61	0.62	0.61	0.62	0.62	0.98%	1,986,500
Aug 31, 2026	0.61	0.61	0.60	0.61	0.61	-	750,000
Aug 28, 2026	0.61	0.61	0.61	0.61	0.61	-	2,380,000
Aug 27, 2026	0.61	0.61	0.60	0.61	0.61	-	575,200
Aug 26, 2026	0.61	0.61	0.61	0.61	0.61	0.66%	6,626,400
Aug 25, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	6,607,600
Aug 24, 2026	0.61	0.61	0.60	0.60	0.60	-1.15%	1,022,600
Aug 21, 2026	0.62	0.62	0.61	0.61	0.61	-1.14%	1,867,200
Aug 20, 2026	0.62	0.62	0.62	0.62	0.62	-	2,151,800
Aug 19, 2026	0.62	0.62	0.61	0.62	0.62	-1.91%	1,883,400
Aug 18, 2026	0.62	0.63	0.62	0.63	0.63	0.16%	1,412,600
Aug 17, 2026	0.62	0.63	0.62	0.63	0.63	0.16%	3,282,900
Aug 14, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	1,060,100
Aug 13, 2026	0.64	0.64	0.63	0.63	0.63	-0.32%	1,115,900
Aug 12, 2026	0.63	0.64	0.63	0.63	0.63	0.16%	1,510,700
Aug 11, 2026	0.63	0.64	0.63	0.63	0.63	-0.63%	1,267,000
Aug 10, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	5,607,500
Aug 7, 2026	0.62	0.63	0.62	0.63	0.63	1.29%	1,694,800
Aug 6, 2026	0.63	0.63	0.62	0.62	0.62	-0.96%	463,800
Aug 5, 2026	0.62	0.63	0.62	0.63	0.63	0.48%	3,836,400
Aug 4, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	475,600
Aug 3, 2026	0.62	0.63	0.62	0.62	0.62	-0.96%	1,744,200
Jul 31, 2026	0.62	0.63	0.61	0.63	0.63	1.46%	1,965,700
Jul 30, 2026	0.61	0.62	0.61	0.62	0.62	0.49%	1,348,300
Jul 29, 2026	0.61	0.62	0.61	0.61	0.61	1.49%	1,921,200
Jul 28, 2026	0.60	0.61	0.60	0.61	0.61	0.67%	659,800
Jul 27, 2026	0.60	0.60	0.60	0.60	0.60	0.67%	1,189,700
Jul 24, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	2,289,500
Jul 23, 2026	0.62	0.62	0.60	0.61	0.61	-0.65%	272,300
Jul 22, 2026	0.61	0.61	0.61	0.61	0.61	-0.33%	1,585,800
Jul 21, 2026	0.61	0.61	0.60	0.61	0.61	0.49%	1,687,900
Jul 20, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	4,780,900
Jul 17, 2026	0.61	0.61	0.59	0.59	0.59	-2.80%	3,524,300
Jul 16, 2026	0.61	0.61	0.60	0.61	0.61	-0.49%	3,054,600
Jul 15, 2026	0.60	0.61	0.60	0.61	0.61	2.18%	4,794,100