SHA:517110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.82	0.83	0.81	0.82	0.82	-0.12%	53,222,500
Sep 21, 2026	0.79	0.82	0.79	0.82	0.82	4.35%	65,801,700
Sep 18, 2026	0.78	0.80	0.78	0.78	0.78	0.77%	50,992,300
Sep 17, 2026	0.76	0.78	0.75	0.78	0.78	1.31%	72,458,966
Sep 16, 2026	0.76	0.78	0.76	0.77	0.77	0.26%	36,717,000
Sep 15, 2026	0.78	0.78	0.76	0.76	0.76	-1.42%	60,433,840
Sep 14, 2026	0.74	0.78	0.74	0.78	0.78	4.17%	60,896,200
Sep 11, 2026	0.76	0.76	0.74	0.74	0.74	-1.85%	43,383,600
Sep 10, 2026	0.77	0.77	0.76	0.76	0.76	-2.19%	53,010,323
Sep 9, 2026	0.79	0.79	0.77	0.78	0.78	-1.90%	43,767,427
Sep 8, 2026	0.78	0.79	0.77	0.79	0.79	0.64%	59,857,944
Sep 7, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	39,185,500
Sep 4, 2026	0.79	0.80	0.79	0.79	0.79	-0.50%	47,774,100
Sep 3, 2026	0.78	0.80	0.78	0.79	0.79	1.79%	50,004,600
Sep 2, 2026	0.79	0.79	0.77	0.78	0.78	-0.38%	48,704,800
Sep 1, 2026	0.79	0.79	0.77	0.78	0.78	-0.38%	43,644,800
Aug 31, 2026	0.80	0.80	0.78	0.79	0.79	-2.48%	58,611,000
Aug 28, 2026	0.81	0.82	0.80	0.81	0.81	-1.10%	37,728,000
Aug 27, 2026	0.81	0.82	0.80	0.82	0.82	0.49%	57,074,900
Aug 26, 2026	0.80	0.82	0.80	0.81	0.81	0.87%	59,962,800
Aug 25, 2026	0.77	0.81	0.77	0.80	0.80	2.55%	56,579,300
Aug 24, 2026	0.82	0.82	0.78	0.78	0.78	-3.69%	81,569,700
Aug 21, 2026	0.83	0.83	0.81	0.81	0.81	-2.75%	90,881,000
Aug 20, 2026	0.85	0.85	0.83	0.84	0.84	3.72%	111,253,400
Aug 19, 2026	0.81	0.83	0.80	0.81	0.81	-0.74%	61,966,900
Aug 18, 2026	0.81	0.82	0.80	0.81	0.81	0.37%	62,772,859
Aug 17, 2026	0.80	0.82	0.79	0.81	0.81	1.12%	66,559,400
Aug 14, 2026	0.81	0.82	0.79	0.80	0.80	-1.48%	78,461,200
Aug 13, 2026	0.80	0.83	0.80	0.81	0.81	0.87%	96,910,500
Aug 12, 2026	0.80	0.82	0.80	0.81	0.81	-0.62%	81,870,974
Aug 11, 2026	0.81	0.83	0.80	0.81	0.81	-	104,576,982
Aug 10, 2026	0.81	0.83	0.80	0.81	0.81	1.88%	139,641,700
Aug 7, 2026	0.75	0.80	0.75	0.80	0.80	6.13%	135,699,762
Aug 6, 2026	0.76	0.77	0.74	0.75	0.75	-0.53%	67,637,318
Aug 5, 2026	0.75	0.76	0.74	0.75	0.75	1.21%	73,271,757
Aug 4, 2026	0.73	0.75	0.73	0.75	0.75	3.91%	84,197,711
Aug 3, 2026	0.73	0.74	0.72	0.72	0.72	-1.92%	64,219,460
Jul 31, 2026	0.72	0.74	0.71	0.73	0.73	0.83%	39,786,900
Jul 30, 2026	0.74	0.74	0.71	0.73	0.73	-1.89%	51,158,755
Jul 29, 2026	0.73	0.75	0.73	0.74	0.74	1.23%	43,732,455
Jul 28, 2026	0.74	0.74	0.73	0.73	0.73	-1.75%	38,801,800
Jul 27, 2026	0.73	0.75	0.73	0.74	0.74	1.36%	47,127,100
Jul 24, 2026	0.75	0.76	0.73	0.73	0.73	-2.66%	53,816,500
Jul 23, 2026	0.74	0.76	0.74	0.75	0.75	0.13%	57,514,500
Jul 22, 2026	0.74	0.77	0.74	0.75	0.75	0.40%	63,498,700
Jul 21, 2026	0.74	0.75	0.73	0.75	0.75	0.94%	89,046,300
Jul 20, 2026	0.72	0.75	0.71	0.74	0.74	3.63%	74,980,800
Jul 17, 2026	0.76	0.76	0.71	0.72	0.72	-6.53%	114,777,300
Jul 16, 2026	0.77	0.78	0.75	0.77	0.77	-0.78%	104,692,100
Jul 15, 2026	0.74	0.79	0.74	0.77	0.77	4.32%	143,349,935