SHA:516710 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.74	0.74	0.73	0.73	0.73	-0.41%	2,052,300
Sep 22, 2026	0.74	0.75	0.74	0.74	0.74	0.27%	5,598,900
Sep 21, 2026	0.74	0.75	0.72	0.74	0.74	-	3,016,800
Sep 18, 2026	0.74	0.74	0.73	0.74	0.74	1.10%	5,265,200
Sep 17, 2026	0.72	0.74	0.72	0.73	0.73	-0.68%	2,709,100
Sep 16, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	1,851,900
Sep 15, 2026	0.72	0.73	0.72	0.72	0.72	-	2,443,400
Sep 14, 2026	0.71	0.73	0.71	0.72	0.72	0.84%	2,129,500
Sep 11, 2026	0.72	0.72	0.70	0.72	0.72	-1.51%	3,913,200
Sep 10, 2026	0.73	0.73	0.72	0.73	0.73	-0.95%	2,220,400
Sep 9, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	3,544,400
Sep 8, 2026	0.72	0.74	0.72	0.73	0.73	-0.14%	2,159,900
Sep 7, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	2,562,100
Sep 4, 2026	0.74	0.74	0.72	0.72	0.72	-2.04%	5,337,300
Sep 3, 2026	0.73	0.74	0.73	0.74	0.74	0.41%	2,046,800
Sep 2, 2026	0.73	0.76	0.73	0.73	0.73	-1.74%	3,564,900
Sep 1, 2026	0.76	0.76	0.74	0.75	0.75	-1.84%	3,191,900
Aug 31, 2026	0.76	0.76	0.74	0.76	0.76	-0.26%	2,856,600
Aug 28, 2026	0.76	0.77	0.76	0.76	0.76	-0.13%	2,689,800
Aug 27, 2026	0.75	0.76	0.74	0.76	0.76	1.87%	3,159,000
Aug 26, 2026	0.74	0.75	0.73	0.75	0.75	0.67%	3,838,700
Aug 25, 2026	0.74	0.75	0.73	0.74	0.74	-1.33%	3,306,400
Aug 24, 2026	0.76	0.77	0.74	0.75	0.75	-1.95%	2,045,200
Aug 21, 2026	0.76	0.77	0.76	0.77	0.77	1.05%	1,603,900
Aug 20, 2026	0.77	0.77	0.76	0.76	0.76	-0.52%	7,073,300
Aug 19, 2026	0.79	0.79	0.76	0.76	0.76	-5.09%	6,318,600
Aug 18, 2026	0.81	0.82	0.80	0.81	0.81	-0.62%	3,615,600
Aug 17, 2026	0.79	0.81	0.78	0.81	0.81	2.66%	2,886,800
Aug 14, 2026	0.78	0.79	0.78	0.79	0.79	0.77%	1,513,700
Aug 13, 2026	0.80	0.81	0.78	0.78	0.78	-1.76%	8,669,900
Aug 12, 2026	0.80	0.80	0.79	0.80	0.80	0.89%	2,367,900
Aug 11, 2026	0.79	0.81	0.79	0.79	0.79	-1.13%	5,098,000
Aug 10, 2026	0.79	0.80	0.79	0.80	0.80	1.14%	4,716,000
Aug 7, 2026	0.77	0.80	0.77	0.79	0.79	1.67%	7,885,600
Aug 6, 2026	0.76	0.78	0.76	0.78	0.78	0.65%	5,029,300
Aug 5, 2026	0.74	0.78	0.74	0.77	0.77	4.04%	7,007,900
Aug 4, 2026	0.72	0.75	0.72	0.74	0.74	2.63%	3,441,200
Aug 3, 2026	0.72	0.73	0.72	0.72	0.72	-1.90%	3,225,500
Jul 31, 2026	0.75	0.77	0.74	0.74	0.74	1.38%	6,937,000
Jul 30, 2026	0.74	0.75	0.72	0.73	0.73	-2.55%	6,096,500
Jul 29, 2026	0.73	0.75	0.72	0.75	0.75	1.08%	4,975,200
Jul 28, 2026	0.76	0.77	0.74	0.74	0.74	-3.66%	4,795,400
Jul 27, 2026	0.77	0.77	0.74	0.77	0.77	3.10%	10,471,100
Jul 24, 2026	0.74	0.75	0.74	0.74	0.74	-0.93%	8,037,500
Jul 23, 2026	0.74	0.75	0.74	0.75	0.75	1.08%	3,836,700
Jul 22, 2026	0.75	0.76	0.74	0.74	0.74	-0.80%	9,192,100
Jul 21, 2026	0.70	0.75	0.69	0.75	0.75	6.86%	6,376,200
Jul 20, 2026	0.73	0.73	0.68	0.70	0.70	-2.78%	5,597,800
Jul 17, 2026	0.75	0.75	0.71	0.72	0.72	-3.61%	7,229,100
Jul 16, 2026	0.78	0.78	0.74	0.75	0.75	-4.72%	8,655,400