SHA:516850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	0.98	1.02	0.98	1.01	1.01	3.36%	9,587,900
Sep 26, 2025	0.99	1.00	0.98	0.98	0.98	-0.61%	8,484,200
Sep 25, 2025	0.98	1.00	0.97	0.99	0.99	1.86%	8,986,400
Sep 24, 2025	0.93	0.97	0.93	0.97	0.97	3.64%	11,612,200
Sep 23, 2025	0.93	0.95	0.92	0.94	0.94	0.32%	6,603,800
Sep 22, 2025	0.94	0.94	0.92	0.93	0.93	-0.64%	6,129,600
Sep 19, 2025	0.93	0.95	0.93	0.94	0.94	0.11%	8,512,200
Sep 18, 2025	0.95	0.96	0.92	0.94	0.94	-1.47%	15,017,200
Sep 17, 2025	0.95	0.96	0.92	0.95	0.95	1.60%	11,150,000
Sep 16, 2025	0.94	0.95	0.92	0.94	0.94	-0.11%	9,465,400
Sep 15, 2025	0.92	0.96	0.92	0.94	0.94	1.85%	12,171,200
Sep 12, 2025	0.93	0.94	0.92	0.92	0.92	-0.65%	7,071,900
Sep 11, 2025	0.90	0.93	0.90	0.93	0.93	2.32%	9,308,400
Sep 10, 2025	0.91	0.92	0.89	0.91	0.91	-1.63%	18,922,000
Sep 9, 2025	0.93	0.94	0.92	0.92	0.92	-1.71%	20,175,400
Sep 8, 2025	0.93	0.95	0.92	0.94	0.94	1.52%	21,233,500
Sep 5, 2025	0.86	0.92	0.85	0.92	0.92	7.84%	20,350,700
Sep 4, 2025	0.85	0.89	0.84	0.86	0.86	0.94%	15,287,800
Sep 3, 2025	0.84	0.85	0.84	0.85	0.85	1.44%	8,584,400
Sep 2, 2025	0.85	0.86	0.83	0.84	0.84	-1.07%	11,452,400
Sep 1, 2025	0.84	0.85	0.83	0.84	0.84	0.72%	8,132,800
Aug 29, 2025	0.81	0.85	0.81	0.84	0.84	3.08%	8,087,300
Aug 28, 2025	0.80	0.81	0.79	0.81	0.81	1.88%	10,520,000
Aug 27, 2025	0.81	0.83	0.80	0.80	0.80	-1.97%	6,320,700
Aug 26, 2025	0.82	0.82	0.81	0.81	0.81	-0.25%	6,877,600
Aug 25, 2025	0.80	0.82	0.80	0.82	0.82	2.38%	7,941,400
Aug 22, 2025	0.78	0.80	0.78	0.80	0.80	2.18%	10,806,300
Aug 21, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	5,152,000
Aug 20, 2025	0.78	0.79	0.77	0.79	0.79	0.38%	6,566,100
Aug 19, 2025	0.78	0.79	0.78	0.78	0.78	-	4,885,000
Aug 18, 2025	0.78	0.79	0.78	0.78	0.78	1.03%	7,343,700
Aug 15, 2025	0.75	0.78	0.75	0.77	0.77	2.79%	6,192,400
Aug 14, 2025	0.77	0.77	0.75	0.75	0.75	-1.05%	5,289,500
Aug 13, 2025	0.76	0.76	0.75	0.76	0.76	1.06%	6,433,400
Aug 12, 2025	0.76	0.76	0.74	0.75	0.75	-0.53%	7,053,200
Aug 11, 2025	0.74	0.76	0.74	0.76	0.76	2.57%	6,330,300
Aug 8, 2025	0.73	0.75	0.73	0.74	0.74	1.10%	4,207,000
Aug 7, 2025	0.74	0.74	0.72	0.73	0.73	-0.27%	4,396,800
Aug 6, 2025	0.73	0.73	0.73	0.73	0.73	0.14%	4,881,300
Aug 5, 2025	0.73	0.73	0.73	0.73	0.73	0.83%	3,734,000
Aug 4, 2025	0.73	0.73	0.72	0.73	0.73	-0.28%	2,162,500
Aug 1, 2025	0.72	0.74	0.72	0.73	0.73	0.55%	6,473,500
Jul 31, 2025	0.74	0.75	0.72	0.72	0.72	-3.21%	6,565,100
Jul 30, 2025	0.76	0.76	0.74	0.75	0.75	-1.71%	5,528,600
Jul 29, 2025	0.75	0.76	0.75	0.76	0.76	0.80%	7,752,900
Jul 28, 2025	0.76	0.76	0.75	0.75	0.75	-0.26%	4,917,600
Jul 25, 2025	0.76	0.76	0.75	0.76	0.76	-0.40%	9,308,600
Jul 24, 2025	0.74	0.76	0.74	0.76	0.76	2.43%	11,703,100
Jul 23, 2025	0.75	0.76	0.74	0.74	0.74	-0.80%	13,349,400
Jul 22, 2025	0.73	0.75	0.73	0.75	0.75	2.19%	9,975,000