SHA:516880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.70	0.70	0.69	0.69	0.69	-0.29%	14,974,179
Sep 22, 2026	0.70	0.71	0.69	0.70	0.70	-0.43%	21,119,794
Sep 21, 2026	0.70	0.70	0.69	0.70	0.70	0.58%	19,582,000
Sep 18, 2026	0.68	0.70	0.68	0.70	0.70	2.81%	18,245,200
Sep 17, 2026	0.68	0.68	0.67	0.68	0.68	-0.73%	22,670,500
Sep 16, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	16,530,691
Sep 15, 2026	0.67	0.68	0.67	0.67	0.67	-1.03%	15,147,985
Sep 14, 2026	0.68	0.68	0.67	0.68	0.68	0.15%	14,891,500
Sep 11, 2026	0.69	0.69	0.67	0.68	0.68	-2.03%	21,299,469
Sep 10, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	15,140,736
Sep 9, 2026	0.70	0.70	0.69	0.70	0.70	-0.29%	16,504,600
Sep 8, 2026	0.70	0.70	0.70	0.70	0.70	0.14%	17,385,262
Sep 7, 2026	0.69	0.70	0.69	0.70	0.70	1.60%	18,879,094
Sep 4, 2026	0.69	0.70	0.68	0.69	0.69	-0.72%	19,933,966
Sep 3, 2026	0.69	0.70	0.69	0.69	0.69	-0.14%	14,914,780
Sep 2, 2026	0.70	0.70	0.69	0.69	0.69	-1.84%	17,472,343
Sep 1, 2026	0.71	0.71	0.70	0.71	0.71	-0.98%	16,753,201
Aug 31, 2026	0.71	0.71	0.70	0.71	0.71	-0.97%	17,721,976
Aug 28, 2026	0.72	0.73	0.72	0.72	0.72	-0.28%	15,081,000
Aug 27, 2026	0.72	0.72	0.71	0.72	0.72	-0.41%	17,785,600
Aug 26, 2026	0.72	0.73	0.72	0.72	0.72	1.40%	24,134,647
Aug 25, 2026	0.71	0.72	0.70	0.71	0.71	-0.42%	17,038,100
Aug 24, 2026	0.73	0.73	0.71	0.72	0.72	-1.10%	16,105,472
Aug 21, 2026	0.72	0.73	0.72	0.73	0.73	0.14%	15,263,833
Aug 20, 2026	0.73	0.73	0.72	0.72	0.72	0.56%	18,178,100
Aug 19, 2026	0.75	0.75	0.72	0.72	0.72	-5.01%	18,501,382
Aug 18, 2026	0.75	0.76	0.75	0.76	0.76	0.66%	24,125,512
Aug 17, 2026	0.74	0.76	0.74	0.75	0.75	2.03%	18,743,429
Aug 14, 2026	0.74	0.74	0.73	0.74	0.74	0.14%	16,633,194
Aug 13, 2026	0.75	0.75	0.74	0.74	0.74	-1.60%	14,625,253
Aug 12, 2026	0.74	0.75	0.73	0.75	0.75	1.63%	17,838,022
Aug 11, 2026	0.74	0.74	0.73	0.74	0.74	0.41%	18,074,427
Aug 10, 2026	0.74	0.74	0.72	0.73	0.73	-0.14%	29,590,097
Aug 7, 2026	0.72	0.74	0.72	0.74	0.74	2.51%	25,756,000
Aug 6, 2026	0.72	0.73	0.71	0.72	0.72	-1.38%	22,808,100
Aug 5, 2026	0.71	0.73	0.71	0.73	0.73	1.68%	22,129,093
Aug 4, 2026	0.71	0.72	0.71	0.72	0.72	1.42%	21,730,600
Aug 3, 2026	0.69	0.71	0.69	0.71	0.71	1.59%	21,789,632
Jul 31, 2026	0.69	0.71	0.69	0.69	0.69	1.46%	18,516,813
Jul 30, 2026	0.69	0.70	0.68	0.68	0.68	-1.44%	22,651,800
Jul 29, 2026	0.69	0.70	0.67	0.69	0.69	0.43%	24,398,220
Jul 28, 2026	0.70	0.70	0.69	0.69	0.69	-1.99%	19,101,091
Jul 27, 2026	0.69	0.71	0.69	0.71	0.71	2.47%	34,813,285
Jul 24, 2026	0.71	0.71	0.69	0.69	0.69	-3.51%	26,854,129
Jul 23, 2026	0.69	0.71	0.69	0.71	0.71	2.74%	24,938,600
Jul 22, 2026	0.69	0.70	0.69	0.69	0.69	0.58%	24,538,467
Jul 21, 2026	0.67	0.69	0.65	0.69	0.69	3.76%	29,859,678
Jul 20, 2026	0.68	0.68	0.65	0.67	0.67	-1.48%	31,279,800
Jul 17, 2026	0.70	0.70	0.67	0.68	0.68	-3.57%	32,356,853
Jul 16, 2026	0.71	0.72	0.70	0.70	0.70	-2.78%	20,284,548