SHA:517550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.64	0.64	0.63	0.63	0.63	-0.47%	7,497,900
Sep 22, 2026	0.64	0.64	0.64	0.64	0.64	0.16%	6,953,700
Sep 21, 2026	0.63	0.64	0.63	0.64	0.64	0.32%	1,312,600
Sep 18, 2026	0.63	0.64	0.63	0.63	0.63	0.48%	3,908,700
Sep 17, 2026	0.64	0.64	0.63	0.63	0.63	-0.32%	1,811,100
Sep 16, 2026	0.64	0.64	0.63	0.63	0.63	-1.09%	2,071,700
Sep 15, 2026	0.64	0.64	0.64	0.64	0.64	-0.16%	1,685,900
Sep 14, 2026	0.64	0.64	0.64	0.64	0.64	-	2,131,500
Sep 11, 2026	0.64	0.64	0.63	0.64	0.64	-0.16%	3,810,000
Sep 10, 2026	0.65	0.65	0.64	0.64	0.64	-1.38%	2,795,600
Sep 9, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	3,518,800
Sep 8, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	5,195,400
Sep 7, 2026	0.66	0.66	0.66	0.66	0.66	-0.45%	3,528,700
Sep 4, 2026	0.66	0.67	0.66	0.66	0.66	1.68%	3,995,700
Sep 3, 2026	0.66	0.66	0.65	0.65	0.65	-0.61%	3,822,500
Sep 2, 2026	0.66	0.66	0.65	0.66	0.66	-0.45%	2,791,100
Sep 1, 2026	0.66	0.66	0.66	0.66	0.66	-0.30%	7,113,000
Aug 31, 2026	0.66	0.66	0.66	0.66	0.66	-	5,599,400
Aug 28, 2026	0.67	0.67	0.66	0.66	0.66	0.15%	7,042,000
Aug 27, 2026	0.67	0.67	0.66	0.66	0.66	-0.90%	6,537,100
Aug 26, 2026	0.67	0.67	0.67	0.67	0.67	0.30%	4,102,900
Aug 25, 2026	0.66	0.67	0.66	0.67	0.67	0.15%	3,307,600
Aug 24, 2026	0.67	0.67	0.66	0.66	0.66	-0.45%	6,950,400
Aug 21, 2026	0.67	0.67	0.67	0.67	0.67	-1.04%	7,223,800
Aug 20, 2026	0.67	0.67	0.67	0.67	0.67	1.35%	9,290,200
Aug 19, 2026	0.66	0.67	0.66	0.67	0.67	0.15%	7,173,800
Aug 18, 2026	0.66	0.67	0.66	0.66	0.66	0.45%	7,404,000
Aug 17, 2026	0.66	0.66	0.66	0.66	0.66	0.15%	8,785,500
Aug 14, 2026	0.67	0.67	0.66	0.66	0.66	-1.05%	5,056,500
Aug 13, 2026	0.67	0.67	0.67	0.67	0.67	-0.15%	3,558,100
Aug 12, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	5,545,900
Aug 11, 2026	0.68	0.68	0.67	0.67	0.67	-0.88%	9,867,600
Aug 10, 2026	0.67	0.68	0.67	0.68	0.68	1.65%	9,706,200
Aug 7, 2026	0.67	0.67	0.66	0.67	0.67	-0.30%	8,936,500
Aug 6, 2026	0.67	0.68	0.67	0.67	0.67	-0.89%	8,144,500
Aug 5, 2026	0.67	0.68	0.67	0.68	0.68	0.60%	8,436,100
Aug 4, 2026	0.68	0.68	0.67	0.67	0.67	-1.61%	5,089,800
Aug 3, 2026	0.68	0.69	0.68	0.68	0.68	-	7,633,000
Jul 31, 2026	0.68	0.68	0.67	0.68	0.68	-0.58%	8,308,100
Jul 30, 2026	0.69	0.69	0.68	0.69	0.69	0.29%	9,507,600
Jul 29, 2026	0.67	0.69	0.67	0.69	0.69	3.01%	10,270,500
Jul 28, 2026	0.66	0.67	0.66	0.67	0.67	0.91%	907,000
Jul 27, 2026	0.65	0.66	0.65	0.66	0.66	1.70%	3,096,800
Jul 24, 2026	0.66	0.66	0.65	0.65	0.65	-1.82%	9,136,400
Jul 23, 2026	0.66	0.66	0.65	0.66	0.66	0.76%	10,422,600
Jul 22, 2026	0.66	0.66	0.65	0.66	0.66	-1.06%	16,026,500
Jul 21, 2026	0.67	0.67	0.65	0.66	0.66	-0.60%	9,816,500
Jul 20, 2026	0.65	0.67	0.65	0.67	0.67	2.78%	8,113,700
Jul 17, 2026	0.67	0.67	0.65	0.65	0.65	-2.70%	9,139,200
Jul 16, 2026	0.65	0.67	0.65	0.67	0.67	3.10%	16,695,400