SHA:516960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.83	0.84	0.82	0.82	0.82	-	739,000
Sep 21, 2026	0.82	0.82	0.82	0.82	0.82	-	385,800
Sep 18, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	271,500
Sep 17, 2026	0.81	0.82	0.81	0.81	0.81	0.50%	596,500
Sep 16, 2026	0.82	0.82	0.80	0.81	0.81	-1.34%	1,055,100
Sep 15, 2026	0.83	0.83	0.82	0.82	0.82	-1.80%	350,500
Sep 14, 2026	0.82	0.84	0.82	0.83	0.83	0.48%	92,300
Sep 11, 2026	0.84	0.84	0.82	0.83	0.83	-1.43%	397,600
Sep 10, 2026	0.84	0.85	0.84	0.84	0.84	-0.83%	226,600
Sep 9, 2026	0.84	0.85	0.84	0.85	0.85	0.36%	325,800
Sep 8, 2026	0.86	0.86	0.84	0.85	0.85	-1.29%	1,125,500
Sep 7, 2026	0.89	0.89	0.85	0.86	0.86	0.71%	126,500
Sep 4, 2026	0.86	0.86	0.85	0.85	0.85	0.59%	1,185,900
Sep 3, 2026	0.86	0.86	0.84	0.85	0.85	-	669,600
Sep 2, 2026	0.86	0.86	0.84	0.85	0.85	-2.09%	437,000
Sep 1, 2026	0.86	0.87	0.86	0.86	0.86	-0.46%	218,600
Aug 31, 2026	0.87	0.87	0.86	0.87	0.87	-0.80%	814,000
Aug 28, 2026	0.88	0.88	0.86	0.87	0.87	-0.91%	226,600
Aug 27, 2026	0.90	0.90	0.87	0.88	0.88	-1.01%	304,700
Aug 26, 2026	0.88	0.90	0.88	0.89	0.89	1.25%	100,200
Aug 25, 2026	0.88	0.89	0.88	0.88	0.88	-0.45%	99,300
Aug 24, 2026	0.90	0.90	0.88	0.88	0.88	-1.34%	684,500
Aug 21, 2026	0.88	0.90	0.88	0.90	0.90	0.67%	76,200
Aug 20, 2026	0.90	0.90	0.89	0.89	0.89	-0.45%	59,700
Aug 19, 2026	0.92	0.93	0.89	0.89	0.89	-3.66%	181,100
Aug 18, 2026	0.93	0.93	0.92	0.93	0.93	-0.11%	116,200
Aug 17, 2026	0.91	0.93	0.91	0.93	0.93	1.98%	213,900
Aug 14, 2026	0.92	0.92	0.91	0.91	0.91	-0.33%	106,900
Aug 13, 2026	0.91	0.93	0.91	0.91	0.91	-0.98%	524,700
Aug 12, 2026	0.91	0.92	0.91	0.92	0.92	0.87%	106,400
Aug 11, 2026	0.92	0.93	0.92	0.92	0.92	-0.87%	343,400
Aug 10, 2026	0.92	0.92	0.91	0.92	0.92	0.65%	208,100
Aug 7, 2026	0.92	0.92	0.90	0.92	0.92	0.99%	690,500
Aug 6, 2026	0.92	0.92	0.90	0.91	0.91	-1.52%	1,003,900
Aug 5, 2026	0.91	0.92	0.90	0.92	0.92	1.99%	1,085,800
Aug 4, 2026	0.89	0.91	0.89	0.90	0.90	0.78%	686,600
Aug 3, 2026	0.90	0.91	0.89	0.90	0.90	-	1,005,300
Jul 31, 2026	0.89	0.90	0.89	0.90	0.90	1.13%	263,600
Jul 30, 2026	0.88	0.90	0.86	0.89	0.89	-0.67%	400,100
Jul 29, 2026	0.88	0.90	0.87	0.89	0.89	1.59%	1,650,400
Jul 28, 2026	0.89	0.90	0.88	0.88	0.88	-2.44%	179,800
Jul 27, 2026	0.89	0.90	0.89	0.90	0.90	2.15%	847,500
Jul 24, 2026	0.91	0.91	0.88	0.88	0.88	-2.76%	1,466,700
Jul 23, 2026	0.87	0.91	0.87	0.91	0.91	3.78%	1,774,500
Jul 22, 2026	0.87	0.88	0.87	0.87	0.87	-0.68%	2,980,500
Jul 21, 2026	0.86	0.90	0.85	0.88	0.88	2.80%	1,983,400
Jul 20, 2026	0.84	0.86	0.84	0.86	0.86	1.18%	1,434,000
Jul 17, 2026	0.87	0.87	0.84	0.85	0.85	-2.08%	1,106,100
Jul 16, 2026	0.88	0.88	0.86	0.86	0.86	-3.03%	602,200
Jul 15, 2026	0.89	0.90	0.88	0.89	0.89	1.02%	976,500