SHA:517300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.92	0.92	0.91	0.91	-	-0.76%	3,094,800
Sep 2, 2025	0.92	0.93	0.91	0.92	-	-0.65%	5,375,200
Sep 1, 2025	0.92	0.92	0.92	0.92	-	0.54%	4,223,500
Aug 29, 2025	0.91	0.92	0.91	0.92	-	1.32%	11,578,100
Aug 28, 2025	0.90	0.91	0.89	0.91	-	0.67%	5,121,400
Aug 27, 2025	0.91	0.92	0.90	0.90	-	-1.32%	4,659,000
Aug 26, 2025	0.92	0.92	0.91	0.91	-	-0.65%	4,755,300
Aug 25, 2025	0.90	0.92	0.90	0.92	-	2.00%	14,801,490
Aug 22, 2025	0.88	0.90	0.88	0.90	-	1.93%	8,043,200
Aug 21, 2025	0.88	0.89	0.88	0.88	-	0.34%	4,478,600
Aug 20, 2025	0.87	0.88	0.86	0.88	-	0.80%	5,650,900
Aug 19, 2025	0.88	0.88	0.87	0.87	-	-0.46%	3,355,300
Aug 18, 2025	0.87	0.88	0.87	0.88	-	0.69%	7,143,300
Aug 15, 2025	0.87	0.87	0.86	0.87	-	0.35%	3,587,100
Aug 14, 2025	0.87	0.88	0.87	0.87	-	-	4,192,100
Aug 13, 2025	0.86	0.87	0.86	0.87	-	1.40%	7,482,600
Aug 12, 2025	0.85	0.86	0.85	0.86	-	0.35%	2,362,900
Aug 11, 2025	0.85	0.86	0.85	0.85	-	0.35%	2,821,400
Aug 8, 2025	0.85	0.85	0.85	0.85	-	-0.47%	2,572,000
Aug 7, 2025	0.85	0.86	0.85	0.85	-	0.23%	3,322,066
Aug 6, 2025	0.85	0.85	0.85	0.85	-	0.35%	2,817,100
Aug 5, 2025	0.85	0.85	0.84	0.85	-	0.59%	4,539,400
Aug 4, 2025	0.84	0.85	0.84	0.84	-	0.48%	2,570,300
Aug 1, 2025	0.84	0.85	0.84	0.84	-	-0.47%	2,407,800
Jul 31, 2025	0.85	0.86	0.84	0.84	-	-1.52%	4,523,900
Jul 30, 2025	0.86	0.87	0.85	0.86	-	-0.35%	6,248,200
Jul 29, 2025	0.86	0.86	0.85	0.86	-	-	1,468,300
Jul 28, 2025	0.85	0.86	0.85	0.86	-	0.70%	4,529,700
Jul 25, 2025	0.86	0.86	0.85	0.85	-	-0.70%	3,310,000
Jul 24, 2025	0.86	0.86	0.85	0.86	-	0.47%	2,687,200
Jul 23, 2025	0.85	0.86	0.85	0.86	-	0.35%	5,065,100
Jul 22, 2025	0.85	0.85	0.84	0.85	-	0.59%	4,154,400
Jul 21, 2025	0.84	0.85	0.84	0.85	-	0.71%	4,459,500
Jul 18, 2025	0.84	0.84	0.84	0.84	-	0.72%	5,503,700
Jul 17, 2025	0.83	0.84	0.83	0.84	-	0.24%	3,881,600
Jul 16, 2025	0.83	0.84	0.83	0.83	-	0.36%	3,126,500
Jul 15, 2025	0.83	0.84	0.83	0.83	-	-	1,875,300
Jul 14, 2025	0.83	0.83	0.83	0.83	-	0.12%	2,336,700
Jul 11, 2025	0.82	0.84	0.82	0.83	-	0.61%	6,920,700
Jul 10, 2025	0.82	0.83	0.82	0.83	-	0.36%	2,181,000
Jul 9, 2025	0.82	0.83	0.82	0.82	-	-0.12%	855,000
Jul 8, 2025	0.82	0.82	0.82	0.82	-	0.98%	7,792,800
Jul 7, 2025	0.82	0.82	0.81	0.82	-	-0.12%	1,681,300
Jul 4, 2025	0.81	0.82	0.81	0.82	-	-0.12%	2,769,100
Jul 3, 2025	0.82	0.82	0.81	0.82	-	0.25%	4,066,600
Jul 2, 2025	0.81	0.82	0.81	0.82	-	0.25%	1,485,000
Jul 1, 2025	0.81	0.81	0.81	0.81	-	-0.12%	2,681,613
Jun 30, 2025	0.81	0.81	0.81	0.81	-	0.37%	1,500,000
Jun 27, 2025	0.82	0.82	0.81	0.81	-	-0.49%	1,665,100
Jun 26, 2025	0.82	0.82	0.81	0.82	-	-0.37%	1,935,200