SHA:516780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.82	0.82	0.81	0.81	0.81	-0.98%	52,644,600
Sep 22, 2026	0.83	0.83	0.82	0.82	0.82	-0.36%	73,178,300
Sep 21, 2026	0.81	0.83	0.81	0.82	0.82	1.11%	56,383,000
Sep 18, 2026	0.81	0.81	0.80	0.81	0.81	1.37%	40,479,400
Sep 17, 2026	0.81	0.82	0.80	0.80	0.80	-1.60%	78,216,800
Sep 16, 2026	0.80	0.82	0.79	0.82	0.82	1.37%	61,714,500
Sep 15, 2026	0.80	0.81	0.80	0.80	0.80	0.12%	40,652,036
Sep 14, 2026	0.80	0.81	0.79	0.80	0.80	0.38%	53,709,300
Sep 11, 2026	0.81	0.81	0.79	0.80	0.80	-2.20%	123,412,266
Sep 10, 2026	0.82	0.82	0.81	0.82	0.82	-0.97%	27,631,030
Sep 9, 2026	0.82	0.83	0.82	0.83	0.83	0.36%	45,872,228
Sep 8, 2026	0.83	0.83	0.82	0.82	0.82	-0.24%	43,449,460
Sep 7, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	38,649,900
Sep 4, 2026	0.84	0.84	0.81	0.82	0.82	-1.44%	51,176,344
Sep 3, 2026	0.83	0.84	0.83	0.83	0.83	0.60%	39,941,739
Sep 2, 2026	0.84	0.84	0.82	0.83	0.83	-2.01%	52,489,530
Sep 1, 2026	0.86	0.86	0.84	0.84	0.84	-1.75%	57,170,682
Aug 31, 2026	0.85	0.86	0.84	0.86	0.86	0.23%	72,018,936
Aug 28, 2026	0.86	0.87	0.85	0.86	0.86	-0.70%	70,949,400
Aug 27, 2026	0.84	0.87	0.84	0.86	0.86	2.25%	91,225,539
Aug 26, 2026	0.84	0.85	0.84	0.84	0.84	0.72%	54,165,119
Aug 25, 2026	0.84	0.85	0.83	0.84	0.84	-1.30%	54,722,500
Aug 24, 2026	0.86	0.87	0.84	0.85	0.85	-0.47%	88,150,264
Aug 21, 2026	0.85	0.86	0.84	0.85	0.85	0.35%	235,086,582
Aug 20, 2026	0.87	0.87	0.85	0.85	0.85	-1.62%	72,431,868
Aug 19, 2026	0.89	0.89	0.86	0.86	0.86	-3.57%	107,554,959
Aug 18, 2026	0.90	0.91	0.89	0.90	0.90	-0.44%	79,904,386
Aug 17, 2026	0.89	0.90	0.88	0.90	0.90	1.69%	153,928,338
Aug 14, 2026	0.86	0.89	0.86	0.89	0.89	3.27%	123,761,278
Aug 13, 2026	0.87	0.88	0.86	0.86	0.86	-2.28%	69,734,120
Aug 12, 2026	0.87	0.88	0.87	0.88	0.88	0.69%	48,071,600
Aug 11, 2026	0.89	0.89	0.87	0.87	0.87	-2.68%	99,130,236
Aug 10, 2026	0.89	0.90	0.88	0.90	0.90	0.90%	125,037,700
Aug 7, 2026	0.85	0.89	0.85	0.89	0.89	3.62%	338,180,612
Aug 6, 2026	0.85	0.87	0.85	0.86	0.86	0.47%	198,078,028
Aug 5, 2026	0.83	0.86	0.83	0.85	0.85	3.52%	221,518,216
Aug 4, 2026	0.81	0.83	0.81	0.82	0.82	1.98%	71,689,880
Aug 3, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	52,874,500
Jul 31, 2026	0.79	0.81	0.79	0.80	0.80	2.57%	78,599,400
Jul 30, 2026	0.79	0.80	0.77	0.78	0.78	-2.02%	74,503,200
Jul 29, 2026	0.79	0.80	0.77	0.79	0.79	1.02%	65,499,750
Jul 28, 2026	0.79	0.80	0.78	0.79	0.79	-2.36%	55,868,700
Jul 27, 2026	0.79	0.80	0.78	0.80	0.80	3.08%	93,349,900
Jul 24, 2026	0.79	0.80	0.78	0.78	0.78	-3.23%	91,028,826
Jul 23, 2026	0.78	0.81	0.78	0.81	0.81	2.81%	84,463,016
Jul 22, 2026	0.79	0.80	0.78	0.78	0.78	-0.76%	102,635,550
Jul 21, 2026	0.76	0.79	0.74	0.79	0.79	4.77%	108,724,782
Jul 20, 2026	0.79	0.79	0.74	0.75	0.75	-2.58%	97,803,130
Jul 17, 2026	0.81	0.81	0.77	0.77	0.77	-4.91%	107,999,451
Jul 16, 2026	0.83	0.84	0.81	0.81	0.81	-2.40%	91,468,108