SHA:516810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.76	0.76	0.75	0.75	0.75	-1.19%	82,469,100
Sep 22, 2026	0.76	0.76	0.75	0.76	0.76	-0.65%	90,192,900
Sep 21, 2026	0.75	0.76	0.75	0.76	0.76	1.46%	107,950,800
Sep 18, 2026	0.75	0.75	0.75	0.75	0.75	0.27%	77,414,100
Sep 17, 2026	0.74	0.75	0.74	0.75	0.75	0.40%	95,154,100
Sep 16, 2026	0.76	0.76	0.74	0.75	0.75	-0.93%	98,000,900
Sep 15, 2026	0.76	0.77	0.75	0.76	0.76	-1.05%	114,936,000
Sep 14, 2026	0.77	0.77	0.76	0.76	0.76	-1.04%	101,692,400
Sep 11, 2026	0.78	0.78	0.77	0.77	0.77	-2.41%	99,408,100
Sep 10, 2026	0.81	0.81	0.79	0.79	0.79	-2.59%	95,920,000
Sep 9, 2026	0.81	0.81	0.80	0.81	0.81	-0.12%	120,841,600
Sep 8, 2026	0.80	0.81	0.80	0.81	0.81	1.37%	121,059,300
Sep 7, 2026	0.80	0.83	0.80	0.80	0.80	0.38%	104,508,100
Sep 4, 2026	0.77	0.81	0.77	0.80	0.80	3.64%	106,836,400
Sep 3, 2026	0.77	0.78	0.77	0.77	0.77	-0.26%	95,153,800
Sep 2, 2026	0.79	0.79	0.77	0.77	0.77	-2.28%	105,101,800
Sep 1, 2026	0.77	0.80	0.77	0.79	0.79	1.94%	97,037,100
Aug 31, 2026	0.78	0.78	0.77	0.78	0.78	-0.26%	126,156,600
Aug 28, 2026	0.77	0.78	0.76	0.78	0.78	1.17%	117,594,900
Aug 27, 2026	0.76	0.77	0.75	0.77	0.77	1.45%	110,803,600
Aug 26, 2026	0.75	0.76	0.75	0.76	0.76	0.80%	79,572,200
Aug 25, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	113,707,300
Aug 24, 2026	0.74	0.74	0.73	0.74	0.74	-0.40%	94,368,900
Aug 21, 2026	0.75	0.75	0.74	0.74	0.74	-1.72%	108,687,400
Aug 20, 2026	0.74	0.76	0.74	0.76	0.76	1.61%	139,143,800
Aug 19, 2026	0.77	0.77	0.74	0.75	0.75	-2.49%	127,873,700
Aug 18, 2026	0.74	0.76	0.74	0.76	0.76	2.83%	121,879,800
Aug 17, 2026	0.73	0.75	0.73	0.74	0.74	1.36%	101,913,400
Aug 14, 2026	0.74	0.74	0.73	0.73	0.73	-1.48%	100,170,600
Aug 13, 2026	0.75	0.75	0.74	0.74	0.74	-0.93%	111,544,200
Aug 12, 2026	0.75	0.76	0.75	0.75	0.75	-	91,065,500
Aug 11, 2026	0.77	0.77	0.75	0.75	0.75	-1.83%	92,616,000
Aug 10, 2026	0.74	0.77	0.74	0.77	0.77	2.82%	95,021,900
Aug 7, 2026	0.74	0.75	0.74	0.74	0.74	0.13%	93,220,500
Aug 6, 2026	0.74	0.75	0.73	0.74	0.74	-0.13%	91,830,200
Aug 5, 2026	0.74	0.75	0.74	0.74	0.74	0.95%	91,390,800
Aug 4, 2026	0.74	0.75	0.74	0.74	0.74	-1.73%	78,417,000
Aug 3, 2026	0.75	0.76	0.74	0.75	0.75	-	97,936,400
Jul 31, 2026	0.75	0.75	0.74	0.75	0.75	-0.13%	89,840,100
Jul 30, 2026	0.74	0.76	0.74	0.75	0.75	1.76%	102,958,100
Jul 29, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	112,895,200
Jul 28, 2026	0.73	0.74	0.72	0.73	0.73	0.41%	102,838,400
Jul 27, 2026	0.71	0.73	0.71	0.73	0.73	1.53%	87,520,300
Jul 24, 2026	0.74	0.74	0.72	0.72	0.72	-3.23%	117,434,500
Jul 23, 2026	0.73	0.74	0.72	0.74	0.74	1.36%	104,003,200
Jul 22, 2026	0.72	0.73	0.72	0.73	0.73	1.24%	117,086,300
Jul 21, 2026	0.72	0.74	0.72	0.72	0.72	-0.96%	113,079,700
Jul 20, 2026	0.71	0.73	0.71	0.73	0.73	1.67%	126,943,800
Jul 17, 2026	0.73	0.74	0.71	0.72	0.72	-1.91%	132,122,400
Jul 16, 2026	0.72	0.74	0.72	0.73	0.73	1.38%	142,394,100