SHA:517880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.71	0.71	0.71	0.71	0.71	-0.56%	5,621,000
Sep 22, 2026	0.71	0.72	0.71	0.71	0.71	0.85%	8,922,600
Sep 21, 2026	0.71	0.71	0.71	0.71	0.71	-0.42%	6,736,600
Sep 18, 2026	0.71	0.71	0.71	0.71	0.71	0.14%	8,777,700
Sep 17, 2026	0.71	0.71	0.70	0.71	0.71	-0.28%	5,407,900
Sep 16, 2026	0.72	0.72	0.71	0.71	0.71	-0.84%	2,364,300
Sep 15, 2026	0.72	0.72	0.72	0.72	0.72	-	5,089,500
Sep 14, 2026	0.72	0.72	0.72	0.72	0.72	-0.56%	2,829,200
Sep 11, 2026	0.72	0.72	0.71	0.72	0.72	-0.14%	3,125,300
Sep 10, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	3,569,400
Sep 9, 2026	0.74	0.74	0.73	0.73	0.73	-1.62%	3,225,300
Sep 8, 2026	0.74	0.75	0.74	0.74	0.74	-0.40%	1,217,700
Sep 7, 2026	0.75	0.75	0.74	0.75	0.75	-0.27%	2,137,400
Sep 4, 2026	0.74	0.75	0.74	0.75	0.75	2.05%	4,200,500
Sep 3, 2026	0.74	0.74	0.73	0.73	0.73	-0.41%	5,442,500
Sep 2, 2026	0.74	0.74	0.73	0.74	0.74	-1.21%	3,971,600
Sep 1, 2026	0.75	0.75	0.74	0.75	0.75	-	3,378,000
Aug 31, 2026	0.74	0.75	0.74	0.75	0.75	-0.40%	4,213,200
Aug 28, 2026	0.74	0.75	0.74	0.75	0.75	0.13%	3,839,900
Aug 27, 2026	0.75	0.75	0.74	0.75	0.75	-0.80%	1,742,400
Aug 26, 2026	0.75	0.75	0.75	0.75	0.75	0.80%	5,571,400
Aug 25, 2026	0.75	0.75	0.75	0.75	0.75	-0.13%	1,793,900
Aug 24, 2026	0.75	0.75	0.74	0.75	0.75	-0.27%	7,004,400
Aug 21, 2026	0.76	0.76	0.75	0.75	0.75	-0.79%	4,387,300
Aug 20, 2026	0.75	0.76	0.75	0.76	0.76	0.40%	3,610,300
Aug 19, 2026	0.76	0.76	0.75	0.75	0.75	-0.26%	2,692,700
Aug 18, 2026	0.76	0.76	0.75	0.76	0.76	-0.92%	5,829,800
Aug 17, 2026	0.76	0.76	0.76	0.76	0.76	-0.13%	8,204,000
Aug 14, 2026	0.76	0.77	0.76	0.76	0.76	-0.13%	6,895,000
Aug 13, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	2,956,900
Aug 12, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	3,291,400
Aug 11, 2026	0.78	0.79	0.77	0.77	0.77	-1.15%	4,683,300
Aug 10, 2026	0.77	0.78	0.77	0.78	0.78	1.69%	2,440,200
Aug 7, 2026	0.77	0.77	0.77	0.77	0.77	-0.52%	2,059,800
Aug 6, 2026	0.78	0.78	0.77	0.77	0.77	-0.90%	2,814,100
Aug 5, 2026	0.78	0.78	0.78	0.78	0.78	0.51%	4,005,600
Aug 4, 2026	0.79	0.79	0.77	0.78	0.78	-0.89%	3,228,500
Aug 3, 2026	0.78	0.79	0.78	0.78	0.78	-	6,608,700
Jul 31, 2026	0.79	0.79	0.76	0.78	0.78	-0.76%	6,364,400
Jul 30, 2026	0.78	0.79	0.78	0.79	0.79	0.89%	3,489,700
Jul 29, 2026	0.76	0.78	0.76	0.78	0.78	3.16%	8,024,400
Jul 28, 2026	0.74	0.76	0.74	0.76	0.76	1.47%	2,300,200
Jul 27, 2026	0.74	0.75	0.74	0.75	0.75	1.49%	4,455,100
Jul 24, 2026	0.74	0.75	0.74	0.74	0.74	-1.86%	3,371,600
Jul 23, 2026	0.76	0.76	0.74	0.75	0.75	0.67%	4,390,900
Jul 22, 2026	0.76	0.76	0.74	0.75	0.75	-1.71%	3,821,000
Jul 21, 2026	0.77	0.77	0.75	0.76	0.76	-0.39%	1,297,900
Jul 20, 2026	0.75	0.76	0.75	0.76	0.76	2.83%	2,214,500
Jul 17, 2026	0.75	0.76	0.74	0.74	0.74	-2.50%	4,045,700
Jul 16, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	4,088,300