SHA:517360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.94	0.94	0.93	0.93	0.93	-0.75%	9,100
Sep 22, 2026	0.94	0.95	0.94	0.94	0.94	0.32%	53,700
Sep 21, 2026	0.93	0.93	0.93	0.93	0.93	1.08%	88,000
Sep 18, 2026	0.92	0.93	0.92	0.92	0.92	1.54%	149,200
Sep 17, 2026	0.91	0.91	0.91	0.91	0.91	-0.33%	47,000
Sep 16, 2026	0.91	0.91	0.90	0.91	0.91	0.22%	21,200
Sep 15, 2026	0.92	0.92	0.91	0.91	0.91	-0.22%	239,000
Sep 14, 2026	0.90	0.92	0.90	0.91	0.91	0.88%	360,500
Sep 11, 2026	0.91	0.91	0.90	0.91	0.91	-1.52%	820,300
Sep 10, 2026	0.93	0.93	0.91	0.92	0.92	-1.50%	190,000
Sep 9, 2026	0.94	0.94	0.93	0.93	0.93	-0.64%	314,400
Sep 8, 2026	0.94	0.94	0.94	0.94	0.94	-0.74%	133,800
Sep 7, 2026	0.95	0.95	0.94	0.95	0.95	0.11%	55,300
Sep 4, 2026	0.95	0.96	0.94	0.95	0.95	0.43%	130,200
Sep 3, 2026	0.94	0.95	0.94	0.94	0.94	0.86%	33,000
Sep 2, 2026	0.94	0.94	0.92	0.93	0.93	-1.79%	122,200
Sep 1, 2026	0.95	0.95	0.95	0.95	0.95	-0.31%	56,800
Aug 31, 2026	0.94	0.95	0.94	0.95	0.95	0.21%	145,700
Aug 28, 2026	0.96	0.96	0.95	0.95	0.95	-0.42%	187,000
Aug 27, 2026	0.95	0.96	0.94	0.96	0.96	1.38%	3,670,400
Aug 26, 2026	0.94	0.95	0.94	0.94	0.94	0.32%	26,100
Aug 25, 2026	0.92	0.94	0.92	0.94	0.94	1.19%	335,000
Aug 24, 2026	0.94	0.94	0.92	0.93	0.93	-2.01%	70,600
Aug 21, 2026	0.95	0.95	0.94	0.95	0.95	-0.42%	309,600
Aug 20, 2026	0.95	0.96	0.95	0.95	0.95	1.06%	328,100
Aug 19, 2026	0.96	0.96	0.94	0.94	0.94	-2.59%	160,300
Aug 18, 2026	0.97	0.97	0.96	0.97	0.97	-0.82%	161,300
Aug 17, 2026	0.99	0.99	0.96	0.97	0.97	0.52%	58,100
Aug 14, 2026	0.98	0.98	0.96	0.97	0.97	-1.02%	73,500
Aug 13, 2026	0.97	0.99	0.97	0.98	0.98	0.82%	77,500
Aug 12, 2026	0.97	0.98	0.97	0.97	0.97	-0.51%	264,100
Aug 11, 2026	0.99	0.99	0.98	0.98	0.98	-0.91%	111,000
Aug 10, 2026	0.98	0.99	0.98	0.99	0.99	0.82%	616,400
Aug 7, 2026	0.96	0.98	0.96	0.98	0.98	1.77%	199,000
Aug 6, 2026	0.98	0.98	0.96	0.96	0.96	-1.54%	400,300
Aug 5, 2026	0.96	0.98	0.96	0.98	0.98	1.99%	639,400
Aug 4, 2026	0.95	0.96	0.95	0.96	0.96	1.38%	193,900
Aug 3, 2026	0.95	0.95	0.94	0.94	0.94	-0.42%	41,700
Jul 31, 2026	0.94	0.95	0.94	0.95	0.95	1.72%	320,700
Jul 30, 2026	0.94	0.94	0.93	0.93	0.93	-1.17%	39,000
Jul 29, 2026	0.94	0.94	0.93	0.94	0.94	1.95%	964,000
Jul 28, 2026	0.94	0.94	0.92	0.92	0.92	-1.81%	23,500
Jul 27, 2026	0.93	0.94	0.93	0.94	0.94	1.18%	33,500
Jul 24, 2026	0.94	0.94	0.91	0.93	0.93	-2.21%	148,500
Jul 23, 2026	0.95	0.95	0.94	0.95	0.95	0.85%	409,200
Jul 22, 2026	0.95	0.96	0.94	0.94	0.94	-0.74%	357,700
Jul 21, 2026	0.93	0.95	0.93	0.95	0.95	2.04%	177,200
Jul 20, 2026	0.91	0.94	0.91	0.93	0.93	2.20%	395,400
Jul 17, 2026	0.94	0.94	0.90	0.91	0.91	-4.11%	848,000
Jul 16, 2026	0.94	0.96	0.94	0.95	0.95	0.21%	430,600