SHA:516890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.76	0.76	0.76	0.76	0.76	-	20,500
Sep 22, 2026	0.77	0.77	0.76	0.76	0.76	-	342,100
Sep 21, 2026	0.77	0.77	0.76	0.76	0.76	0.13%	793,600
Sep 18, 2026	0.76	0.76	0.75	0.76	0.76	1.06%	1,548,100
Sep 17, 2026	0.76	0.77	0.75	0.75	0.75	-0.53%	275,800
Sep 16, 2026	0.74	0.76	0.74	0.76	0.76	1.20%	332,100
Sep 15, 2026	0.75	0.76	0.75	0.75	0.75	-	143,300
Sep 14, 2026	0.74	0.76	0.74	0.75	0.75	0.27%	190,800
Sep 11, 2026	0.74	0.75	0.73	0.75	0.75	-1.06%	429,000
Sep 10, 2026	0.76	0.76	0.75	0.76	0.76	-0.79%	549,300
Sep 9, 2026	0.76	0.76	0.75	0.76	0.76	0.79%	1,249,700
Sep 8, 2026	0.76	0.76	0.75	0.76	0.76	-0.26%	406,100
Sep 7, 2026	0.75	0.76	0.75	0.76	0.76	1.34%	1,110,200
Sep 4, 2026	0.77	0.77	0.74	0.75	0.75	-1.97%	1,138,300
Sep 3, 2026	0.76	0.77	0.76	0.76	0.76	0.53%	404,000
Sep 2, 2026	0.77	0.77	0.75	0.76	0.76	-1.81%	1,931,700
Sep 1, 2026	0.79	0.79	0.77	0.77	0.77	-1.91%	496,900
Aug 31, 2026	0.78	0.79	0.77	0.79	0.79	-0.51%	108,600
Aug 28, 2026	0.80	0.80	0.79	0.79	0.79	-	91,700
Aug 27, 2026	0.77	0.79	0.77	0.79	0.79	2.20%	698,900
Aug 26, 2026	0.77	0.78	0.77	0.77	0.77	0.65%	1,100,200
Aug 25, 2026	0.77	0.78	0.76	0.77	0.77	-1.28%	198,300
Aug 24, 2026	0.79	0.81	0.77	0.78	0.78	-2.01%	277,800
Aug 21, 2026	0.78	0.80	0.78	0.80	0.80	0.89%	464,300
Aug 20, 2026	0.80	0.80	0.78	0.79	0.79	-0.63%	1,427,300
Aug 19, 2026	0.84	0.84	0.79	0.79	0.79	-4.92%	553,100
Aug 18, 2026	0.85	0.85	0.83	0.83	0.83	-0.48%	488,700
Aug 17, 2026	0.82	0.84	0.82	0.84	0.84	2.57%	401,800
Aug 14, 2026	0.82	0.82	0.81	0.82	0.82	0.37%	406,200
Aug 13, 2026	0.83	0.83	0.81	0.81	0.81	-1.81%	835,500
Aug 12, 2026	0.83	0.85	0.82	0.83	0.83	1.22%	1,006,300
Aug 11, 2026	0.86	0.86	0.81	0.82	0.82	-1.09%	572,900
Aug 10, 2026	0.83	0.83	0.81	0.83	0.83	0.85%	1,429,600
Aug 7, 2026	0.81	0.83	0.80	0.82	0.82	2.24%	1,710,600
Aug 6, 2026	0.79	0.81	0.79	0.80	0.80	0.25%	435,800
Aug 5, 2026	0.77	0.81	0.77	0.80	0.80	4.03%	1,614,200
Aug 4, 2026	0.75	0.78	0.74	0.77	0.77	3.08%	1,468,600
Aug 3, 2026	0.76	0.76	0.75	0.75	0.75	-2.23%	2,701,500
Jul 31, 2026	0.78	0.81	0.76	0.76	0.76	1.06%	1,748,500
Jul 30, 2026	0.80	0.80	0.75	0.76	0.76	-2.20%	1,545,300
Jul 29, 2026	0.76	0.78	0.75	0.77	0.77	0.78%	1,099,800
Jul 28, 2026	0.79	0.80	0.76	0.77	0.77	-3.52%	1,292,000
Jul 27, 2026	0.77	0.80	0.77	0.80	0.80	3.65%	1,408,500
Jul 24, 2026	0.77	0.78	0.77	0.77	0.77	-1.79%	734,200
Jul 23, 2026	0.77	0.78	0.77	0.78	0.78	1.43%	1,354,300
Jul 22, 2026	0.78	0.79	0.77	0.77	0.77	-0.77%	1,655,400
Jul 21, 2026	0.74	0.78	0.72	0.78	0.78	5.58%	612,300
Jul 20, 2026	0.75	0.76	0.73	0.74	0.74	-1.87%	1,051,700
Jul 17, 2026	0.78	0.78	0.74	0.75	0.75	-3.35%	1,447,400
Jul 16, 2026	0.81	0.81	0.77	0.78	0.78	-5.26%	631,200