SHA:516760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.58	0.58	0.57	0.57	0.57	-1.55%	5,934,199
Sep 22, 2026	0.58	0.58	0.58	0.58	0.58	-0.51%	5,115,799
Sep 21, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	3,138,800
Sep 18, 2026	0.57	0.58	0.57	0.58	0.58	0.17%	4,391,100
Sep 17, 2026	0.57	0.58	0.57	0.58	0.58	0.17%	5,863,200
Sep 16, 2026	0.58	0.59	0.57	0.58	0.58	-1.54%	7,009,100
Sep 15, 2026	0.59	0.59	0.58	0.59	0.59	-0.51%	3,527,300
Sep 14, 2026	0.59	0.59	0.58	0.59	0.59	-0.84%	5,107,000
Sep 11, 2026	0.60	0.60	0.59	0.59	0.59	-1.66%	6,958,600
Sep 10, 2026	0.62	0.62	0.60	0.60	0.60	-2.27%	7,379,600
Sep 9, 2026	0.61	0.62	0.61	0.62	0.62	-	7,670,500
Sep 8, 2026	0.61	0.62	0.61	0.62	0.62	0.33%	8,000,800
Sep 7, 2026	0.61	0.62	0.61	0.62	0.62	0.65%	9,537,900
Sep 4, 2026	0.59	0.62	0.59	0.61	0.61	4.44%	27,175,902
Sep 3, 2026	0.59	0.59	0.58	0.59	0.59	-0.68%	5,938,000
Sep 2, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	6,388,900
Sep 1, 2026	0.59	0.60	0.59	0.60	0.60	1.53%	16,666,100
Aug 31, 2026	0.59	0.59	0.59	0.59	0.59	-	8,367,300
Aug 28, 2026	0.58	0.59	0.58	0.59	0.59	1.20%	9,919,200
Aug 27, 2026	0.58	0.58	0.57	0.58	0.58	1.04%	6,842,900
Aug 26, 2026	0.58	0.58	0.58	0.58	0.58	-	6,851,100
Aug 25, 2026	0.57	0.58	0.57	0.58	0.58	1.76%	8,456,800
Aug 24, 2026	0.57	0.57	0.56	0.57	0.57	-0.87%	6,390,900
Aug 21, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	8,211,200
Aug 20, 2026	0.57	0.58	0.57	0.58	0.58	1.39%	6,264,900
Aug 19, 2026	0.59	0.59	0.57	0.57	0.57	-2.38%	14,463,100
Aug 18, 2026	0.58	0.59	0.58	0.59	0.59	2.26%	14,393,800
Aug 17, 2026	0.57	0.58	0.57	0.58	0.58	0.52%	5,563,700
Aug 14, 2026	0.58	0.58	0.57	0.57	0.57	-1.55%	7,837,700
Aug 13, 2026	0.58	0.58	0.58	0.58	0.58	-0.51%	8,464,500
Aug 12, 2026	0.58	0.58	0.58	0.58	0.58	0.34%	5,117,900
Aug 11, 2026	0.59	0.59	0.58	0.58	0.58	-1.02%	10,521,375
Aug 10, 2026	0.57	0.59	0.57	0.59	0.59	3.16%	20,239,400
Aug 7, 2026	0.57	0.57	0.56	0.57	0.57	-0.18%	6,477,800
Aug 6, 2026	0.57	0.57	0.56	0.57	0.57	-	10,500,700
Aug 5, 2026	0.57	0.57	0.57	0.57	0.57	0.18%	11,748,800
Aug 4, 2026	0.57	0.58	0.57	0.57	0.57	-0.87%	11,889,100
Aug 3, 2026	0.58	0.58	0.57	0.58	0.58	-0.17%	11,446,400
Jul 31, 2026	0.57	0.58	0.56	0.58	0.58	0.88%	6,518,600
Jul 30, 2026	0.56	0.58	0.56	0.57	0.57	1.42%	7,759,600
Jul 29, 2026	0.56	0.57	0.56	0.56	0.56	0.36%	5,168,500
Jul 28, 2026	0.56	0.56	0.56	0.56	0.56	-0.18%	2,699,700
Jul 27, 2026	0.55	0.56	0.55	0.56	0.56	1.63%	4,618,000
Jul 24, 2026	0.57	0.57	0.55	0.55	0.55	-3.15%	8,875,500
Jul 23, 2026	0.57	0.57	0.56	0.57	0.57	0.53%	9,554,400
Jul 22, 2026	0.57	0.57	0.56	0.57	0.57	0.18%	10,311,800
Jul 21, 2026	0.58	0.58	0.56	0.57	0.57	-1.73%	12,084,000
Jul 20, 2026	0.57	0.58	0.56	0.58	0.58	1.58%	14,466,800
Jul 17, 2026	0.58	0.59	0.56	0.57	0.57	-2.74%	12,561,200
Jul 16, 2026	0.57	0.59	0.57	0.58	0.58	1.74%	13,866,500