SHA:517350 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.92	0.95	0.92	0.93	0.93	0.54%	1,054,000
Sep 21, 2026	0.92	0.92	0.91	0.92	0.92	1.66%	1,829,600
Sep 18, 2026	0.89	0.91	0.89	0.91	0.91	2.14%	1,625,100
Sep 17, 2026	0.89	0.89	0.89	0.89	0.89	-0.67%	1,027,800
Sep 16, 2026	0.88	0.90	0.88	0.89	0.89	1.48%	832,700
Sep 15, 2026	0.87	0.89	0.87	0.88	0.88	-	1,808,500
Sep 14, 2026	0.89	0.89	0.87	0.88	0.88	-0.90%	962,600
Sep 11, 2026	0.88	0.89	0.87	0.89	0.89	-	1,762,400
Sep 10, 2026	0.89	0.90	0.89	0.89	0.89	-1.33%	1,189,000
Sep 9, 2026	0.91	0.91	0.90	0.90	0.90	-0.33%	1,072,200
Sep 8, 2026	0.91	0.91	0.89	0.90	0.90	-0.88%	2,132,100
Sep 7, 2026	0.89	0.91	0.89	0.91	0.91	1.90%	1,040,700
Sep 4, 2026	0.90	0.91	0.89	0.89	0.89	0.11%	981,500
Sep 3, 2026	0.89	0.91	0.89	0.89	0.89	-0.89%	1,391,300
Sep 2, 2026	0.91	0.91	0.89	0.90	0.90	-1.42%	394,200
Sep 1, 2026	0.91	0.93	0.91	0.91	0.91	-1.30%	114,600
Aug 31, 2026	0.91	0.93	0.91	0.93	0.93	0.11%	490,600
Aug 28, 2026	0.93	0.94	0.92	0.92	0.92	-0.43%	759,100
Aug 27, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	760,900
Aug 26, 2026	0.91	0.92	0.91	0.92	0.92	1.32%	1,141,900
Aug 25, 2026	0.90	0.91	0.90	0.91	0.91	-	2,230,300
Aug 24, 2026	0.92	0.94	0.90	0.91	0.91	-4.03%	1,893,300
Aug 21, 2026	0.94	0.94	0.93	0.94	0.94	0.96%	332,600
Aug 20, 2026	0.95	0.95	0.93	0.94	0.94	0.21%	622,500
Aug 19, 2026	0.96	0.96	0.93	0.93	0.93	-4.11%	1,989,400
Aug 18, 2026	0.97	0.98	0.96	0.97	0.97	-0.10%	930,600
Aug 17, 2026	0.95	0.98	0.95	0.97	0.97	2.96%	3,496,200
Aug 14, 2026	0.98	0.98	0.94	0.95	0.95	-0.53%	1,014,400
Aug 13, 2026	0.96	0.98	0.95	0.95	0.95	-0.52%	1,941,900
Aug 12, 2026	0.96	0.96	0.95	0.96	0.96	0.10%	1,236,300
Aug 11, 2026	0.95	0.97	0.95	0.96	0.96	0.10%	2,676,500
Aug 10, 2026	0.96	0.96	0.94	0.95	0.95	-0.63%	1,619,800
Aug 7, 2026	0.94	0.97	0.94	0.96	0.96	1.69%	344,300
Aug 6, 2026	0.93	0.96	0.93	0.94	0.94	-0.84%	2,602,400
Aug 5, 2026	0.94	0.96	0.91	0.95	0.95	1.60%	1,474,500
Aug 4, 2026	0.91	0.94	0.91	0.94	0.94	3.31%	2,876,000
Aug 3, 2026	0.91	0.92	0.90	0.91	0.91	-0.22%	2,331,700
Jul 31, 2026	0.95	0.95	0.90	0.91	0.91	1.79%	2,262,800
Jul 30, 2026	0.91	0.92	0.87	0.89	0.89	-3.98%	2,362,400
Jul 29, 2026	0.91	0.93	0.90	0.93	0.93	1.75%	1,292,300
Jul 28, 2026	0.95	0.96	0.91	0.91	0.91	-4.49%	1,667,000
Jul 27, 2026	0.92	0.96	0.92	0.96	0.96	2.24%	397,900
Jul 24, 2026	0.93	0.98	0.93	0.94	0.94	-2.09%	472,600
Jul 23, 2026	0.96	0.97	0.95	0.96	0.96	-0.52%	1,031,100
Jul 22, 2026	0.99	1.02	0.96	0.96	0.96	-2.44%	618,100
Jul 21, 2026	0.95	0.99	0.93	0.99	0.99	4.12%	972,300
Jul 20, 2026	0.95	0.97	0.94	0.95	0.95	0.32%	1,484,300
Jul 17, 2026	1.00	1.00	0.93	0.94	0.94	-5.13%	3,493,400
Jul 16, 2026	1.01	1.02	0.98	0.99	0.99	-1.09%	1,335,800
Jul 15, 2026	1.02	1.02	1.00	1.01	1.01	-	1,100,800