SHA:517300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.94	0.95	0.94	0.94	0.94	0.32%	1,867,000
Sep 21, 2026	0.93	0.94	0.93	0.94	0.94	0.75%	1,250,259
Sep 18, 2026	0.93	0.93	0.93	0.93	0.93	1.08%	1,528,041
Sep 17, 2026	0.93	0.94	0.92	0.92	0.92	-0.54%	766,000
Sep 16, 2026	0.92	0.93	0.92	0.93	0.93	0.32%	317,200
Sep 15, 2026	0.93	0.93	0.92	0.92	0.92	-0.65%	253,700
Sep 14, 2026	0.93	0.93	0.93	0.93	0.93	-0.43%	343,800
Sep 11, 2026	0.94	0.94	0.92	0.93	0.93	-0.43%	1,949,000
Sep 10, 2026	0.94	0.94	0.94	0.94	0.94	-0.74%	991,200
Sep 9, 2026	0.94	0.95	0.94	0.95	0.95	0.11%	752,700
Sep 8, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	558,100
Sep 7, 2026	0.95	0.95	0.94	0.95	0.95	0.32%	482,400
Sep 4, 2026	0.94	0.95	0.94	0.95	0.95	0.53%	1,047,500
Sep 3, 2026	0.95	0.95	0.94	0.94	0.94	0.11%	352,000
Sep 2, 2026	0.95	0.95	0.94	0.94	0.94	-1.26%	1,990,100
Sep 1, 2026	0.95	0.95	0.95	0.95	0.95	-0.10%	386,600
Aug 31, 2026	0.96	0.96	0.94	0.95	0.95	0.11%	841,500
Aug 28, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	784,300
Aug 27, 2026	0.95	0.96	0.95	0.96	0.96	0.42%	1,828,400
Aug 26, 2026	0.95	0.95	0.95	0.95	0.95	0.95%	622,100
Aug 25, 2026	0.95	0.95	0.94	0.94	0.94	-0.11%	244,200
Aug 24, 2026	0.95	0.95	0.94	0.95	0.95	-1.36%	2,587,900
Aug 21, 2026	0.96	0.96	0.95	0.96	0.96	0.31%	783,000
Aug 20, 2026	0.95	0.96	0.95	0.96	0.96	0.74%	1,042,200
Aug 19, 2026	0.96	0.96	0.95	0.95	0.95	-2.07%	4,817,700
Aug 18, 2026	0.96	0.97	0.96	0.97	0.97	-0.31%	2,197,900
Aug 17, 2026	0.97	0.97	0.96	0.97	0.97	1.78%	1,554,300
Aug 14, 2026	0.97	0.97	0.95	0.95	0.95	-0.31%	820,700
Aug 13, 2026	0.96	0.97	0.96	0.96	0.96	-0.42%	858,500
Aug 12, 2026	0.96	0.97	0.96	0.96	0.96	0.10%	513,900
Aug 11, 2026	0.96	0.97	0.96	0.96	0.96	-0.52%	462,600
Aug 10, 2026	0.97	0.97	0.96	0.97	0.97	-	976,500
Aug 7, 2026	0.96	0.97	0.95	0.97	0.97	0.94%	1,559,200
Aug 6, 2026	0.96	0.96	0.95	0.96	0.96	-0.73%	2,589,600
Aug 5, 2026	0.96	0.96	0.95	0.96	0.96	0.84%	5,175,500
Aug 4, 2026	0.95	0.96	0.95	0.96	0.96	0.74%	138,079,338
Aug 3, 2026	0.95	0.95	0.95	0.95	0.95	-0.42%	1,011,900
Jul 31, 2026	0.95	0.96	0.95	0.95	0.95	0.63%	1,721,900
Jul 30, 2026	0.95	0.95	0.93	0.95	0.95	-0.94%	2,025,800
Jul 29, 2026	0.94	0.96	0.94	0.96	0.96	1.49%	2,810,600
Jul 28, 2026	0.96	0.96	0.94	0.94	0.94	-1.67%	1,142,400
Jul 27, 2026	0.94	0.96	0.94	0.96	0.96	1.48%	1,040,000
Jul 24, 2026	0.96	0.96	0.94	0.94	0.94	-2.08%	2,030,300
Jul 23, 2026	0.96	0.96	0.96	0.96	0.96	0.73%	1,427,600
Jul 22, 2026	0.96	0.97	0.95	0.96	0.96	-0.42%	3,524,200
Jul 21, 2026	0.94	0.96	0.94	0.96	0.96	2.13%	4,522,700
Jul 20, 2026	0.95	0.95	0.93	0.94	0.94	1.51%	1,007,900
Jul 17, 2026	0.96	0.96	0.92	0.93	0.93	-2.83%	4,182,000
Jul 16, 2026	0.96	0.96	0.95	0.95	0.95	-1.14%	1,517,000
Jul 15, 2026	0.96	0.97	0.95	0.96	0.96	0.31%	2,798,900