SHA:516850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.87	0.87	0.86	0.86	0.86	-	9,236,500
Sep 21, 2026	0.86	0.86	0.86	0.86	0.86	0.12%	10,827,100
Sep 18, 2026	0.84	0.86	0.84	0.86	0.86	1.90%	12,613,100
Sep 17, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	10,726,200
Sep 16, 2026	0.85	0.85	0.83	0.85	0.85	0.24%	13,084,500
Sep 15, 2026	0.85	0.86	0.84	0.85	0.85	-1.28%	11,433,600
Sep 14, 2026	0.85	0.86	0.84	0.86	0.86	0.94%	12,714,600
Sep 11, 2026	0.86	0.86	0.84	0.85	0.85	-1.74%	16,808,600
Sep 10, 2026	0.87	0.87	0.86	0.86	0.86	-0.69%	8,435,100
Sep 9, 2026	0.87	0.87	0.86	0.87	0.87	0.23%	10,575,800
Sep 8, 2026	0.87	0.87	0.87	0.87	0.87	-0.46%	12,388,800
Sep 7, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	13,835,000
Sep 4, 2026	0.88	0.88	0.86	0.87	0.87	-0.91%	12,918,800
Sep 3, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	13,183,900
Sep 2, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	12,897,800
Sep 1, 2026	0.91	0.91	0.89	0.89	0.89	-1.33%	11,347,400
Aug 31, 2026	0.90	0.91	0.89	0.90	0.90	-1.20%	13,808,500
Aug 28, 2026	0.91	0.92	0.91	0.91	0.91	-0.33%	12,201,300
Aug 27, 2026	0.92	0.92	0.90	0.92	0.92	-0.43%	12,099,100
Aug 26, 2026	0.91	0.93	0.91	0.92	0.92	1.10%	15,095,700
Aug 25, 2026	0.92	0.92	0.90	0.91	0.91	-1.19%	14,396,300
Aug 24, 2026	0.93	0.94	0.91	0.92	0.92	-1.07%	12,942,400
Aug 21, 2026	0.92	0.94	0.92	0.93	0.93	1.31%	11,675,100
Aug 20, 2026	0.94	0.94	0.92	0.92	0.92	-0.86%	12,841,400
Aug 19, 2026	0.96	0.96	0.92	0.93	0.93	-3.84%	16,028,100
Aug 18, 2026	0.97	0.97	0.96	0.96	0.96	-0.21%	16,001,200
Aug 17, 2026	0.95	0.97	0.95	0.97	0.97	2.01%	13,141,900
Aug 14, 2026	0.95	0.96	0.94	0.95	0.95	0.21%	12,343,800
Aug 13, 2026	0.96	0.96	0.95	0.95	0.95	-1.15%	14,240,000
Aug 12, 2026	0.95	0.96	0.95	0.96	0.96	0.95%	12,217,800
Aug 11, 2026	0.94	0.96	0.94	0.95	0.95	-0.21%	15,677,900
Aug 10, 2026	0.94	0.95	0.93	0.95	0.95	0.96%	15,238,800
Aug 7, 2026	0.92	0.94	0.92	0.94	0.94	1.84%	15,698,400
Aug 6, 2026	0.93	0.94	0.91	0.92	0.92	-1.07%	14,412,300
Aug 5, 2026	0.91	0.94	0.91	0.93	0.93	2.08%	17,790,000
Aug 4, 2026	0.91	0.92	0.90	0.91	0.91	1.33%	14,375,100
Aug 3, 2026	0.90	0.91	0.89	0.90	0.90	0.78%	11,253,500
Jul 31, 2026	0.89	0.91	0.89	0.90	0.90	0.79%	20,766,100
Jul 30, 2026	0.89	0.90	0.88	0.89	0.89	-1.00%	22,387,000
Jul 29, 2026	0.89	0.90	0.87	0.90	0.90	0.90%	17,797,100
Jul 28, 2026	0.91	0.91	0.89	0.89	0.89	-2.09%	14,271,400
Jul 27, 2026	0.90	0.91	0.89	0.91	0.91	2.37%	16,210,600
Jul 24, 2026	0.92	0.92	0.89	0.89	0.89	-2.85%	15,438,500
Jul 23, 2026	0.88	0.91	0.88	0.91	0.91	3.75%	20,430,300
Jul 22, 2026	0.88	0.89	0.88	0.88	0.88	-0.45%	18,054,300
Jul 21, 2026	0.85	0.89	0.85	0.88	0.88	3.76%	17,688,600
Jul 20, 2026	0.86	0.87	0.84	0.85	0.85	-1.50%	14,778,600
Jul 17, 2026	0.89	0.90	0.86	0.87	0.87	-3.03%	23,736,700
Jul 16, 2026	0.92	0.92	0.89	0.89	0.89	-2.62%	18,567,200
Jul 15, 2026	0.93	0.94	0.92	0.92	0.92	-0.43%	11,923,000