SHA:516670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.61	0.61	0.60	0.60	0.60	-1.48%	56,310,900
Sep 22, 2026	0.61	0.61	0.60	0.61	0.61	-0.49%	59,258,800
Sep 21, 2026	0.60	0.61	0.60	0.61	0.61	1.16%	37,279,700
Sep 18, 2026	0.60	0.60	0.60	0.60	0.60	0.33%	48,017,800
Sep 17, 2026	0.60	0.61	0.60	0.60	0.60	-	65,162,000
Sep 16, 2026	0.61	0.61	0.60	0.60	0.60	-1.63%	63,476,400
Sep 15, 2026	0.62	0.62	0.61	0.61	0.61	-0.49%	61,673,100
Sep 14, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	59,036,900
Sep 11, 2026	0.63	0.63	0.62	0.62	0.62	-1.43%	87,659,200
Sep 10, 2026	0.64	0.64	0.63	0.63	0.63	-2.48%	67,808,500
Sep 9, 2026	0.64	0.65	0.64	0.65	0.65	-	72,206,500
Sep 8, 2026	0.64	0.65	0.64	0.65	0.65	0.47%	85,689,700
Sep 7, 2026	0.64	0.64	0.64	0.64	0.64	0.31%	81,731,301
Sep 4, 2026	0.61	0.65	0.61	0.64	0.64	4.58%	121,358,200
Sep 3, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	51,191,100
Sep 2, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	72,990,200
Sep 1, 2026	0.62	0.63	0.62	0.63	0.63	1.62%	97,865,500
Aug 31, 2026	0.62	0.62	0.61	0.62	0.62	0.16%	65,251,995
Aug 28, 2026	0.61	0.62	0.60	0.62	0.62	0.98%	83,612,200
Aug 27, 2026	0.60	0.61	0.60	0.61	0.61	0.99%	48,710,800
Aug 26, 2026	0.60	0.61	0.60	0.60	0.60	0.17%	40,217,495
Aug 25, 2026	0.59	0.60	0.59	0.60	0.60	1.34%	46,597,500
Aug 24, 2026	0.60	0.60	0.59	0.60	0.60	-0.34%	74,850,300
Aug 21, 2026	0.61	0.61	0.60	0.60	0.60	-1.97%	66,986,000
Aug 20, 2026	0.60	0.61	0.60	0.61	0.61	1.50%	54,479,100
Aug 19, 2026	0.62	0.62	0.60	0.60	0.60	-2.60%	76,645,800
Aug 18, 2026	0.60	0.62	0.60	0.62	0.62	2.16%	75,015,600
Aug 17, 2026	0.60	0.61	0.60	0.60	0.60	0.33%	73,536,300
Aug 14, 2026	0.61	0.61	0.60	0.60	0.60	-1.31%	80,298,100
Aug 13, 2026	0.61	0.61	0.60	0.61	0.61	-0.16%	72,484,600
Aug 12, 2026	0.61	0.61	0.61	0.61	0.61	0.16%	48,789,101
Aug 11, 2026	0.61	0.62	0.61	0.61	0.61	-0.98%	66,677,700
Aug 10, 2026	0.60	0.62	0.60	0.62	0.62	3.19%	87,459,200
Aug 7, 2026	0.60	0.60	0.59	0.60	0.60	-0.33%	42,568,900
Aug 6, 2026	0.60	0.60	0.59	0.60	0.60	-	54,489,600
Aug 5, 2026	0.60	0.60	0.59	0.60	0.60	0.50%	58,440,997
Aug 4, 2026	0.60	0.60	0.59	0.60	0.60	-1.49%	52,847,802
Aug 3, 2026	0.60	0.61	0.60	0.60	0.60	0.50%	61,767,978
Jul 31, 2026	0.59	0.60	0.59	0.60	0.60	0.67%	49,921,300
Jul 30, 2026	0.59	0.60	0.59	0.60	0.60	1.02%	66,713,000
Jul 29, 2026	0.59	0.60	0.59	0.59	0.59	0.68%	46,888,000
Jul 28, 2026	0.59	0.59	0.58	0.59	0.59	0.17%	34,956,300
Jul 27, 2026	0.58	0.59	0.58	0.59	0.59	1.03%	30,054,400
Jul 24, 2026	0.59	0.60	0.58	0.58	0.58	-2.68%	65,177,400
Jul 23, 2026	0.60	0.60	0.59	0.60	0.60	0.34%	52,961,400
Jul 22, 2026	0.59	0.60	0.59	0.59	0.59	-	64,071,800
Jul 21, 2026	0.60	0.60	0.59	0.59	0.59	-1.00%	104,846,777
Jul 20, 2026	0.60	0.60	0.59	0.60	0.60	0.67%	98,749,800
Jul 17, 2026	0.61	0.61	0.59	0.60	0.60	-2.45%	127,727,400
Jul 16, 2026	0.60	0.61	0.60	0.61	0.61	1.66%	81,380,000