SHA:517770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.87	0.87	0.85	0.85	0.85	-2.19%	9,204,200
Sep 22, 2026	0.85	0.88	0.85	0.87	0.87	2.24%	14,304,900
Sep 21, 2026	0.85	0.85	0.84	0.85	0.85	0.83%	3,852,800
Sep 18, 2026	0.84	0.84	0.84	0.84	0.84	0.72%	6,124,600
Sep 17, 2026	0.83	0.84	0.83	0.84	0.84	-	6,545,000
Sep 16, 2026	0.84	0.84	0.83	0.84	0.84	-0.24%	5,694,700
Sep 15, 2026	0.85	0.85	0.84	0.84	0.84	-0.47%	5,659,000
Sep 14, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	4,825,200
Sep 11, 2026	0.85	0.85	0.84	0.85	0.85	-1.17%	7,946,700
Sep 10, 2026	0.87	0.87	0.86	0.86	0.86	-1.38%	7,742,900
Sep 9, 2026	0.89	0.89	0.87	0.87	0.87	-2.47%	10,905,200
Sep 8, 2026	0.90	0.91	0.88	0.89	0.89	-0.45%	10,597,400
Sep 7, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	14,478,800
Sep 4, 2026	0.87	0.90	0.86	0.88	0.88	2.80%	26,170,000
Sep 3, 2026	0.86	0.88	0.85	0.86	0.86	-0.92%	11,697,600
Sep 2, 2026	0.88	0.89	0.86	0.87	0.87	-2.59%	10,849,200
Sep 1, 2026	0.88	0.90	0.88	0.89	0.89	0.57%	13,325,200
Aug 31, 2026	0.85	0.88	0.85	0.88	0.88	2.08%	12,382,900
Aug 28, 2026	0.86	0.88	0.86	0.87	0.87	0.35%	12,337,700
Aug 27, 2026	0.87	0.87	0.86	0.86	0.86	-0.12%	19,590,500
Aug 26, 2026	0.86	0.87	0.86	0.86	0.86	0.23%	16,315,900
Aug 25, 2026	0.85	0.86	0.85	0.86	0.86	1.41%	13,765,200
Aug 24, 2026	0.87	0.87	0.84	0.85	0.85	-2.08%	13,700,900
Aug 21, 2026	0.87	0.87	0.85	0.87	0.87	-0.57%	7,983,000
Aug 20, 2026	0.88	0.88	0.87	0.87	0.87	-0.23%	7,172,400
Aug 19, 2026	0.90	0.90	0.87	0.87	0.87	-2.89%	7,422,100
Aug 18, 2026	0.91	0.91	0.89	0.90	0.90	-1.64%	9,167,300
Aug 17, 2026	0.92	0.92	0.90	0.92	0.92	-	5,518,400
Aug 14, 2026	0.92	0.92	0.90	0.92	0.92	-0.87%	8,120,500
Aug 13, 2026	0.94	0.96	0.92	0.92	0.92	-2.22%	15,845,800
Aug 12, 2026	0.94	0.95	0.94	0.94	0.94	0.11%	4,345,700
Aug 11, 2026	0.96	0.96	0.94	0.94	0.94	-1.46%	8,087,300
Aug 10, 2026	0.95	0.96	0.94	0.96	0.96	1.06%	7,872,600
Aug 7, 2026	0.94	0.95	0.92	0.95	0.95	-	14,798,400
Aug 6, 2026	0.95	0.97	0.94	0.95	0.95	-2.17%	12,886,000
Aug 5, 2026	0.95	0.98	0.95	0.97	0.97	0.83%	16,741,800
Aug 4, 2026	0.95	0.96	0.94	0.96	0.96	1.37%	18,429,500
Aug 3, 2026	0.93	0.96	0.92	0.95	0.95	1.39%	18,709,000
Jul 31, 2026	0.89	0.94	0.89	0.93	0.93	4.71%	21,121,300
Jul 30, 2026	0.89	0.91	0.89	0.89	0.89	0.68%	11,314,200
Jul 29, 2026	0.86	0.89	0.86	0.89	0.89	2.78%	10,821,200
Jul 28, 2026	0.86	0.87	0.85	0.86	0.86	0.58%	8,357,800
Jul 27, 2026	0.84	0.86	0.83	0.86	0.86	2.63%	6,265,500
Jul 24, 2026	0.86	0.86	0.83	0.84	0.84	-3.58%	11,591,600
Jul 23, 2026	0.87	0.87	0.85	0.87	0.87	-0.46%	8,455,800
Jul 22, 2026	0.89	0.89	0.86	0.87	0.87	-3.23%	13,916,600
Jul 21, 2026	0.88	0.90	0.88	0.90	0.90	1.12%	9,342,200
Jul 20, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	11,093,100
Jul 17, 2026	0.93	0.93	0.87	0.88	0.88	-5.08%	22,240,500
Jul 16, 2026	0.90	0.93	0.90	0.93	0.93	3.12%	22,906,750