SHA:516750 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.57	0.59	0.57	0.58	0.58	0.35%	10,532,900
Sep 22, 2026	0.58	0.58	0.57	0.57	0.57	-0.86%	13,551,200
Sep 21, 2026	0.57	0.58	0.57	0.58	0.58	2.30%	11,982,900
Sep 18, 2026	0.56	0.57	0.56	0.57	0.57	1.07%	11,244,300
Sep 17, 2026	0.56	0.56	0.56	0.56	0.56	-	12,425,900
Sep 16, 2026	0.56	0.56	0.55	0.56	0.56	0.18%	12,873,000
Sep 15, 2026	0.57	0.57	0.56	0.56	0.56	-1.76%	13,818,800
Sep 14, 2026	0.57	0.57	0.56	0.57	0.57	0.35%	7,180,100
Sep 11, 2026	0.58	0.58	0.57	0.57	0.57	-2.58%	16,203,700
Sep 10, 2026	0.59	0.59	0.58	0.58	0.58	-1.02%	12,544,700
Sep 9, 2026	0.59	0.59	0.58	0.59	0.59	-0.68%	7,925,700
Sep 8, 2026	0.59	0.60	0.59	0.59	0.59	1.02%	13,892,400
Sep 7, 2026	0.58	0.59	0.58	0.59	0.59	-0.17%	12,415,500
Sep 4, 2026	0.59	0.60	0.58	0.59	0.59	0.69%	14,184,500
Sep 3, 2026	0.58	0.59	0.58	0.58	0.58	0.34%	13,468,100
Sep 2, 2026	0.59	0.59	0.58	0.58	0.58	-1.53%	14,096,200
Sep 1, 2026	0.59	0.59	0.59	0.59	0.59	0.34%	15,536,700
Aug 31, 2026	0.61	0.62	0.59	0.59	0.59	-1.67%	11,478,100
Aug 28, 2026	0.59	0.60	0.59	0.60	0.60	1.18%	13,322,600
Aug 27, 2026	0.59	0.59	0.58	0.59	0.59	0.51%	9,176,600
Aug 26, 2026	0.58	0.59	0.57	0.59	0.59	1.73%	9,882,200
Aug 25, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	10,193,900
Aug 24, 2026	0.57	0.58	0.57	0.57	0.57	-0.52%	10,758,400
Aug 21, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	11,874,900
Aug 20, 2026	0.58	0.59	0.57	0.58	0.58	-	15,315,800
Aug 19, 2026	0.59	0.59	0.58	0.58	0.58	-1.19%	13,755,200
Aug 18, 2026	0.59	0.59	0.58	0.59	0.59	0.34%	14,692,400
Aug 17, 2026	0.58	0.59	0.58	0.59	0.59	1.21%	15,103,200
Aug 14, 2026	0.58	0.59	0.58	0.58	0.58	-0.86%	13,754,100
Aug 13, 2026	0.59	0.60	0.58	0.58	0.58	-2.18%	15,281,800
Aug 12, 2026	0.59	0.60	0.59	0.60	0.60	1.02%	18,084,100
Aug 11, 2026	0.60	0.60	0.59	0.59	0.59	-1.01%	19,904,400
Aug 10, 2026	0.59	0.60	0.58	0.60	0.60	1.88%	16,885,400
Aug 7, 2026	0.59	0.59	0.58	0.59	0.59	-0.51%	18,516,300
Aug 6, 2026	0.58	0.59	0.58	0.59	0.59	1.03%	27,781,200
Aug 5, 2026	0.58	0.59	0.58	0.58	0.58	0.17%	17,687,800
Aug 4, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	23,868,400
Aug 3, 2026	0.58	0.59	0.58	0.59	0.59	0.51%	14,251,700
Jul 31, 2026	0.58	0.59	0.58	0.58	0.58	-	14,038,400
Jul 30, 2026	0.59	0.59	0.58	0.58	0.58	0.17%	17,429,700
Jul 29, 2026	0.57	0.59	0.57	0.58	0.58	2.64%	13,962,300
Jul 28, 2026	0.57	0.57	0.56	0.57	0.57	0.53%	7,391,300
Jul 27, 2026	0.56	0.57	0.56	0.57	0.57	1.25%	6,457,000
Jul 24, 2026	0.57	0.57	0.56	0.56	0.56	-2.62%	14,412,800
Jul 23, 2026	0.56	0.57	0.56	0.57	0.57	2.14%	16,495,200
Jul 22, 2026	0.56	0.56	0.56	0.56	0.56	-0.53%	13,922,200
Jul 21, 2026	0.56	0.57	0.56	0.56	0.56	0.89%	8,074,400
Jul 20, 2026	0.57	0.57	0.55	0.56	0.56	-1.24%	9,004,000
Jul 17, 2026	0.57	0.58	0.56	0.57	0.57	-1.57%	15,399,000
Jul 16, 2026	0.58	0.58	0.57	0.58	0.58	-0.69%	26,383,700