SHA:516670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.62	0.62	0.60	0.61	0.61	-1.30%	57,471,000
May 27, 2026	0.63	0.63	0.61	0.62	0.62	-1.91%	65,810,000
May 26, 2026	0.62	0.63	0.62	0.63	0.63	0.64%	49,750,500
May 25, 2026	0.63	0.63	0.62	0.62	0.62	-0.64%	56,275,600
May 22, 2026	0.63	0.64	0.63	0.63	0.63	-0.95%	55,262,000
May 21, 2026	0.64	0.65	0.63	0.63	0.63	-1.40%	88,780,700
May 20, 2026	0.65	0.65	0.64	0.64	0.64	-1.23%	93,487,000
May 19, 2026	0.65	0.65	0.64	0.65	0.65	0.15%	100,200,400
May 18, 2026	0.66	0.67	0.65	0.65	0.65	-2.26%	124,720,000
May 15, 2026	0.67	0.67	0.66	0.66	0.66	-1.04%	77,054,100
May 14, 2026	0.66	0.68	0.66	0.67	0.67	1.51%	81,433,150
May 13, 2026	0.67	0.67	0.66	0.66	0.66	-1.20%	123,060,800
May 12, 2026	0.68	0.68	0.67	0.67	0.67	-2.05%	91,130,800
May 11, 2026	0.68	0.69	0.67	0.68	0.68	1.04%	228,130,689
May 8, 2026	0.68	0.69	0.68	0.68	0.68	-1.02%	55,028,200
May 7, 2026	0.69	0.69	0.68	0.68	0.68	-1.01%	101,945,200
May 6, 2026	0.69	0.69	0.69	0.69	0.69	-	77,962,500
Apr 30, 2026	0.68	0.70	0.68	0.69	0.69	1.02%	80,367,800
Apr 29, 2026	0.67	0.69	0.67	0.68	0.68	1.94%	115,701,400
Apr 28, 2026	0.66	0.67	0.66	0.67	0.67	0.60%	85,124,000
Apr 27, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	110,705,100
Apr 24, 2026	0.68	0.68	0.67	0.67	0.67	-1.18%	97,599,100
Apr 23, 2026	0.69	0.69	0.67	0.68	0.68	-1.59%	106,592,500
Apr 22, 2026	0.69	0.70	0.69	0.69	0.69	-1.15%	103,709,500
Apr 21, 2026	0.70	0.70	0.69	0.70	0.70	0.14%	109,589,500
Apr 20, 2026	0.70	0.70	0.69	0.70	0.70	-0.29%	129,228,900
Apr 17, 2026	0.71	0.71	0.70	0.70	0.70	-1.27%	156,334,500
Apr 16, 2026	0.71	0.71	0.70	0.71	0.71	-0.14%	153,420,900
Apr 15, 2026	0.71	0.71	0.70	0.71	0.71	0.28%	113,857,100
Apr 14, 2026	0.69	0.71	0.68	0.71	0.71	3.21%	195,620,100
Apr 13, 2026	0.67	0.69	0.67	0.69	0.69	1.18%	57,381,400
Apr 10, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	79,441,600
Apr 9, 2026	0.68	0.69	0.68	0.68	0.68	-1.16%	61,639,800
Apr 8, 2026	0.68	0.69	0.68	0.69	0.69	1.17%	36,804,800
Apr 7, 2026	0.67	0.69	0.67	0.68	0.68	1.64%	95,394,800
Apr 3, 2026	0.69	0.69	0.67	0.67	0.67	-2.33%	80,059,600
Apr 2, 2026	0.68	0.69	0.67	0.69	0.69	1.78%	81,930,600
Apr 1, 2026	0.68	0.68	0.67	0.68	0.68	0.90%	64,959,871
Mar 31, 2026	0.68	0.69	0.67	0.67	0.67	-1.91%	84,441,400
Mar 30, 2026	0.68	0.69	0.68	0.68	0.68	-0.15%	53,903,900
Mar 27, 2026	0.67	0.68	0.66	0.68	0.68	1.79%	43,655,500
Mar 26, 2026	0.68	0.68	0.67	0.67	0.67	-0.89%	61,146,800
Mar 25, 2026	0.67	0.68	0.67	0.68	0.68	1.04%	34,843,500
Mar 24, 2026	0.67	0.67	0.65	0.67	0.67	0.90%	54,637,900
Mar 23, 2026	0.70	0.71	0.66	0.66	0.66	-5.82%	78,342,000
Mar 20, 2026	0.72	0.72	0.70	0.71	0.71	-1.54%	40,901,500
Mar 19, 2026	0.73	0.73	0.71	0.72	0.72	-2.05%	69,760,400
Mar 18, 2026	0.73	0.74	0.72	0.73	0.73	-0.14%	62,252,500
Mar 17, 2026	0.74	0.75	0.73	0.73	0.73	-1.61%	55,676,900
Mar 16, 2026	0.74	0.76	0.74	0.74	0.74	0.81%	56,677,400