SHA:516620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.89	0.89	0.87	0.87	0.87	-2.14%	33,385,400
Sep 22, 2026	0.88	0.89	0.87	0.89	0.89	1.26%	51,231,000
Sep 21, 2026	0.86	0.88	0.85	0.88	0.88	1.98%	33,775,500
Sep 18, 2026	0.85	0.86	0.84	0.86	0.86	0.70%	41,898,600
Sep 17, 2026	0.83	0.85	0.83	0.85	0.85	1.91%	42,642,500
Sep 16, 2026	0.83	0.84	0.82	0.84	0.84	0.84%	29,008,200
Sep 15, 2026	0.86	0.86	0.83	0.83	0.83	-2.12%	45,208,300
Sep 14, 2026	0.85	0.86	0.84	0.85	0.85	-1.05%	35,212,700
Sep 11, 2026	0.86	0.86	0.84	0.86	0.86	-0.92%	47,397,300
Sep 10, 2026	0.88	0.88	0.86	0.87	0.87	-1.48%	43,581,700
Sep 9, 2026	0.90	0.90	0.87	0.88	0.88	-3.09%	53,023,400
Sep 8, 2026	0.90	0.92	0.89	0.91	0.91	0.67%	54,744,700
Sep 7, 2026	0.88	0.90	0.88	0.90	0.90	1.58%	68,845,400
Sep 4, 2026	0.85	0.91	0.85	0.89	0.89	3.14%	109,132,621
Sep 3, 2026	0.87	0.91	0.86	0.86	0.86	-0.92%	99,602,600
Sep 2, 2026	0.88	0.89	0.87	0.87	0.87	-2.58%	72,361,600
Sep 1, 2026	0.88	0.89	0.87	0.89	0.89	1.37%	147,836,475
Aug 31, 2026	0.82	0.88	0.82	0.88	0.88	7.07%	185,560,000
Aug 28, 2026	0.82	0.82	0.81	0.82	0.82	0.24%	20,034,300
Aug 27, 2026	0.82	0.82	0.81	0.82	0.82	-0.12%	18,074,400
Aug 26, 2026	0.81	0.82	0.81	0.82	0.82	0.24%	23,025,800
Aug 25, 2026	0.80	0.82	0.79	0.82	0.82	2.64%	28,107,600
Aug 24, 2026	0.81	0.81	0.79	0.80	0.80	-1.49%	17,661,500
Aug 21, 2026	0.81	0.81	0.80	0.81	0.81	-0.74%	24,457,500
Aug 20, 2026	0.80	0.82	0.80	0.81	0.81	1.12%	21,289,400
Aug 19, 2026	0.82	0.82	0.80	0.81	0.81	-3.01%	29,007,100
Aug 18, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	28,374,600
Aug 17, 2026	0.85	0.85	0.83	0.84	0.84	-0.83%	30,060,300
Aug 14, 2026	0.86	0.86	0.84	0.85	0.85	-1.63%	33,338,800
Aug 13, 2026	0.87	0.89	0.86	0.86	0.86	-2.60%	47,222,700
Aug 12, 2026	0.87	0.89	0.87	0.88	0.88	1.96%	59,195,100
Aug 11, 2026	0.87	0.88	0.87	0.87	0.87	-0.46%	36,975,000
Aug 10, 2026	0.86	0.87	0.84	0.87	0.87	2.59%	44,883,800
Aug 7, 2026	0.85	0.85	0.83	0.85	0.85	-0.12%	30,301,200
Aug 6, 2026	0.87	0.88	0.84	0.85	0.85	-1.85%	37,075,600
Aug 5, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	35,353,100
Aug 4, 2026	0.85	0.88	0.84	0.87	0.87	2.83%	40,741,200
Aug 3, 2026	0.84	0.85	0.83	0.85	0.85	1.07%	35,961,000
Jul 31, 2026	0.80	0.85	0.80	0.84	0.84	4.23%	42,082,900
Jul 30, 2026	0.81	0.83	0.80	0.80	0.80	-0.74%	26,584,100
Jul 29, 2026	0.80	0.81	0.80	0.81	0.81	2.02%	29,700,200
Jul 28, 2026	0.79	0.81	0.78	0.79	0.79	0.76%	31,934,900
Jul 27, 2026	0.76	0.79	0.76	0.79	0.79	3.01%	44,343,100
Jul 24, 2026	0.79	0.79	0.76	0.77	0.77	-3.77%	30,552,100
Jul 23, 2026	0.79	0.80	0.78	0.80	0.80	0.25%	26,714,100
Jul 22, 2026	0.80	0.80	0.78	0.79	0.79	-2.10%	40,502,200
Jul 21, 2026	0.80	0.82	0.79	0.81	0.81	0.87%	42,848,100
Jul 20, 2026	0.80	0.83	0.77	0.80	0.80	-0.99%	50,071,700
Jul 17, 2026	0.85	0.86	0.81	0.81	0.81	-4.92%	73,349,200
Jul 16, 2026	0.82	0.86	0.81	0.85	0.85	4.02%	82,414,000