SHA:517990 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.93	0.93	0.92	0.92	0.92	-0.43%	2,930,400
Sep 22, 2026	0.92	0.93	0.91	0.92	0.92	-0.11%	2,445,900
Sep 21, 2026	0.89	0.92	0.89	0.92	0.92	3.71%	2,968,300
Sep 18, 2026	0.90	0.90	0.88	0.89	0.89	0.56%	1,743,600
Sep 17, 2026	0.88	0.89	0.88	0.89	0.89	0.68%	1,526,400
Sep 16, 2026	0.88	0.88	0.86	0.88	0.88	-	2,666,600
Sep 15, 2026	0.88	0.89	0.88	0.88	0.88	-1.01%	2,448,000
Sep 14, 2026	0.90	0.90	0.86	0.89	0.89	2.78%	2,959,100
Sep 11, 2026	0.87	0.88	0.86	0.86	0.86	-1.59%	2,897,100
Sep 10, 2026	0.90	0.90	0.88	0.88	0.88	-1.68%	4,342,400
Sep 9, 2026	0.90	0.90	0.89	0.89	0.89	-1.76%	2,471,600
Sep 8, 2026	0.90	0.91	0.89	0.91	0.91	0.11%	2,586,700
Sep 7, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	2,046,400
Sep 4, 2026	0.91	0.92	0.91	0.91	0.91	0.11%	2,899,600
Sep 3, 2026	0.90	0.91	0.90	0.91	0.91	1.45%	1,987,000
Sep 2, 2026	0.90	0.90	0.89	0.90	0.90	-0.33%	1,789,800
Sep 1, 2026	0.90	0.91	0.89	0.90	0.90	0.11%	3,243,900
Aug 31, 2026	0.93	0.93	0.90	0.90	0.90	-2.49%	2,910,500
Aug 28, 2026	0.91	0.93	0.91	0.92	0.92	-0.75%	2,301,400
Aug 27, 2026	0.93	0.93	0.92	0.93	0.93	0.22%	2,388,900
Aug 26, 2026	0.93	0.95	0.93	0.93	0.93	1.31%	2,768,500
Aug 25, 2026	0.91	0.93	0.90	0.92	0.92	1.55%	2,311,700
Aug 24, 2026	0.93	0.93	0.90	0.90	0.90	-2.90%	4,924,000
Aug 21, 2026	0.93	0.95	0.92	0.93	0.93	-1.90%	5,792,100
Aug 20, 2026	0.95	0.97	0.94	0.95	0.95	2.60%	5,268,600
Aug 19, 2026	0.93	0.94	0.92	0.92	0.92	-0.54%	3,349,800
Aug 18, 2026	0.93	0.93	0.92	0.93	0.93	0.65%	2,363,400
Aug 17, 2026	0.92	0.93	0.89	0.92	0.92	1.32%	2,462,000
Aug 14, 2026	0.93	0.93	0.91	0.91	0.91	-1.94%	2,903,500
Aug 13, 2026	0.91	0.95	0.91	0.93	0.93	0.32%	2,970,000
Aug 12, 2026	0.92	0.94	0.92	0.93	0.93	-0.75%	2,180,200
Aug 11, 2026	0.92	0.95	0.92	0.93	0.93	-0.21%	4,113,600
Aug 10, 2026	0.93	0.96	0.93	0.94	0.94	1.63%	3,730,500
Aug 7, 2026	0.88	0.92	0.88	0.92	0.92	5.02%	3,716,300
Aug 6, 2026	0.88	0.88	0.87	0.88	0.88	-1.02%	2,501,400
Aug 5, 2026	0.88	0.92	0.88	0.89	0.89	1.03%	2,625,400
Aug 4, 2026	0.88	0.88	0.86	0.88	0.88	2.10%	2,127,500
Aug 3, 2026	0.87	0.88	0.85	0.86	0.86	-0.92%	3,109,800
Jul 31, 2026	0.89	0.89	0.85	0.87	0.87	0.12%	3,753,200
Jul 30, 2026	0.87	0.88	0.85	0.87	0.87	-0.80%	5,126,600
Jul 29, 2026	0.87	0.88	0.86	0.87	0.87	2.11%	2,458,100
Jul 28, 2026	0.87	0.87	0.85	0.85	0.85	-1.27%	2,621,600
Jul 27, 2026	0.86	0.88	0.85	0.87	0.87	0.82%	1,496,400
Jul 24, 2026	0.87	0.89	0.86	0.86	0.86	-2.28%	3,379,800
Jul 23, 2026	0.86	0.90	0.86	0.88	0.88	-0.11%	3,752,000
Jul 22, 2026	0.86	0.89	0.86	0.88	0.88	1.03%	3,549,500
Jul 21, 2026	0.88	0.88	0.85	0.87	0.87	-0.11%	2,308,800
Jul 20, 2026	0.85	0.88	0.85	0.87	0.87	3.44%	1,805,300
Jul 17, 2026	0.89	0.89	0.84	0.84	0.84	-4.86%	7,069,300
Jul 16, 2026	0.88	0.90	0.87	0.89	0.89	0.34%	5,477,700