SHA:516820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	86,129,300
Sep 22, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	69,036,400
Sep 21, 2026	0.34	0.35	0.34	0.35	0.35	2.63%	119,353,200
Sep 18, 2026	0.34	0.35	0.34	0.34	0.34	0.29%	84,475,600
Sep 17, 2026	0.34	0.34	0.34	0.34	0.34	0.59%	48,802,500
Sep 16, 2026	0.34	0.34	0.34	0.34	0.34	-	39,922,500
Sep 15, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	34,740,200
Sep 14, 2026	0.33	0.34	0.33	0.34	0.34	1.79%	75,522,729
Sep 11, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	73,386,800
Sep 10, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	56,686,000
Sep 9, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	77,143,400
Sep 8, 2026	0.35	0.35	0.35	0.35	0.35	0.29%	71,805,300
Sep 7, 2026	0.35	0.35	0.35	0.35	0.35	-0.29%	45,666,700
Sep 4, 2026	0.35	0.35	0.35	0.35	0.35	-	91,342,800
Sep 3, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	60,352,400
Sep 2, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	78,843,400
Sep 1, 2026	0.35	0.35	0.35	0.35	0.35	0.29%	68,351,800
Aug 31, 2026	0.35	0.35	0.35	0.35	0.35	-0.85%	87,236,403
Aug 28, 2026	0.35	0.35	0.35	0.35	0.35	-0.56%	41,138,729
Aug 27, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	92,115,808
Aug 26, 2026	0.35	0.36	0.35	0.35	0.35	-0.28%	79,261,558
Aug 25, 2026	0.35	0.35	0.35	0.35	0.35	1.73%	114,368,300
Aug 24, 2026	0.36	0.36	0.35	0.35	0.35	-2.53%	126,485,137
Aug 21, 2026	0.37	0.37	0.36	0.36	0.36	-3.26%	255,846,885
Aug 20, 2026	0.37	0.38	0.37	0.37	0.37	1.94%	309,205,463
Aug 19, 2026	0.37	0.37	0.36	0.36	0.36	-1.10%	153,289,390
Aug 18, 2026	0.37	0.37	0.36	0.37	0.37	-	118,850,410
Aug 17, 2026	0.36	0.37	0.36	0.37	0.37	0.83%	118,411,300
Aug 14, 2026	0.37	0.37	0.36	0.36	0.36	-1.09%	128,880,600
Aug 13, 2026	0.36	0.37	0.36	0.37	0.37	0.27%	208,393,800
Aug 12, 2026	0.36	0.37	0.36	0.37	0.37	-0.27%	95,011,200
Aug 11, 2026	0.36	0.37	0.36	0.37	0.37	-	166,235,633
Aug 10, 2026	0.36	0.37	0.36	0.37	0.37	1.10%	281,339,000
Aug 7, 2026	0.35	0.36	0.35	0.36	0.36	4.32%	371,367,500
Aug 6, 2026	0.35	0.35	0.35	0.35	0.35	-1.42%	84,153,400
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	106,306,219
Aug 4, 2026	0.35	0.35	0.35	0.35	0.35	1.74%	127,126,805
Aug 3, 2026	0.35	0.35	0.34	0.34	0.34	-1.15%	110,889,500
Jul 31, 2026	0.34	0.35	0.34	0.35	0.35	0.58%	101,015,100
Jul 30, 2026	0.34	0.35	0.34	0.35	0.35	-	135,718,267
Jul 29, 2026	0.34	0.35	0.34	0.35	0.35	2.37%	181,164,000
Jul 28, 2026	0.34	0.34	0.34	0.34	0.34	-1.17%	97,700,900
Jul 27, 2026	0.34	0.35	0.33	0.34	0.34	1.79%	122,539,961
Jul 24, 2026	0.35	0.35	0.34	0.34	0.34	-3.17%	210,743,100
Jul 23, 2026	0.35	0.35	0.34	0.35	0.35	-0.29%	132,952,700
Jul 22, 2026	0.35	0.35	0.34	0.35	0.35	0.29%	143,258,300
Jul 21, 2026	0.35	0.35	0.34	0.35	0.35	-0.29%	153,867,100
Jul 20, 2026	0.33	0.35	0.33	0.35	0.35	4.19%	212,811,181
Jul 17, 2026	0.35	0.35	0.33	0.33	0.33	-4.84%	259,102,600
Jul 16, 2026	0.35	0.36	0.34	0.35	0.35	-0.57%	219,699,000