SHA:518880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	9.86	9.92	9.86	9.90	9.90	0.72%	255,476,000
Apr 24, 2026	9.89	9.89	9.81	9.83	9.83	-0.75%	314,190,200
Apr 23, 2026	9.94	9.95	9.87	9.90	9.90	-1.04%	426,785,100
Apr 22, 2026	9.97	10.01	9.97	10.00	10.00	-0.06%	364,219,700
Apr 21, 2026	10.07	10.07	10.00	10.01	10.01	-0.26%	323,902,800
Apr 20, 2026	10.04	10.08	10.01	10.04	10.04	0.07%	355,833,400
Apr 17, 2026	10.00	10.07	9.99	10.03	10.03	-0.67%	357,718,900
Apr 16, 2026	10.10	10.11	10.07	10.10	10.10	0.33%	376,243,700
Apr 15, 2026	10.13	10.15	10.06	10.06	10.06	0.53%	489,769,700
Apr 14, 2026	10.00	10.01	9.97	10.01	10.01	0.88%	422,160,400
Apr 13, 2026	9.92	9.94	9.90	9.92	9.92	-0.48%	428,554,300
Apr 10, 2026	10.00	10.03	9.95	9.97	9.97	0.65%	577,695,300
Apr 9, 2026	9.92	9.95	9.90	9.91	9.91	-2.03%	655,252,700
Apr 8, 2026	10.10	10.15	10.06	10.11	10.11	2.81%	994,347,900
Apr 7, 2026	9.85	9.87	9.78	9.84	9.84	0.09%	542,784,700
Apr 3, 2026	9.91	9.91	9.79	9.83	9.83	0.92%	424,296,200
Apr 2, 2026	10.00	10.00	9.64	9.74	9.74	-2.85%	1,302,646,000
Apr 1, 2026	9.95	10.03	9.91	10.02	10.02	3.35%	835,670,800
Mar 31, 2026	9.75	9.84	9.70	9.70	9.70	0.45%	981,801,700
Mar 30, 2026	9.50	9.70	9.47	9.66	9.66	1.71%	1,046,745,000
Mar 27, 2026	9.36	9.53	9.36	9.49	9.49	0.47%	748,707,200
Mar 26, 2026	9.63	9.64	9.36	9.45	9.45	-1.98%	1,107,621,000
Mar 25, 2026	9.70	9.77	9.61	9.64	9.64	3.68%	1,178,632,000
Mar 24, 2026	9.21	9.30	9.11	9.30	9.30	4.00%	1,490,516,000
Mar 23, 2026	9.49	9.50	8.91	8.94	8.94	-9.65%	1,974,765,000
Mar 20, 2026	9.90	10.07	9.88	9.90	9.90	-2.27%	1,191,784,000
Mar 19, 2026	10.28	10.35	10.08	10.13	10.13	-4.53%	878,362,100
Mar 18, 2026	10.64	10.64	10.57	10.61	10.61	-0.29%	354,427,300
Mar 17, 2026	10.63	10.70	10.63	10.64	10.64	-0.25%	353,528,100
Mar 16, 2026	10.63	10.70	10.61	10.66	10.66	-1.28%	478,924,600
Mar 13, 2026	10.85	10.88	10.79	10.80	10.80	-1.24%	388,524,500
Mar 12, 2026	10.93	10.96	10.89	10.94	10.94	-0.33%	389,237,900
Mar 11, 2026	11.03	11.03	10.96	10.97	10.97	0.16%	475,495,700
Mar 10, 2026	10.96	10.99	10.94	10.96	10.96	0.81%	437,932,800
Mar 9, 2026	10.86	10.95	10.79	10.87	10.87	-0.05%	801,213,200
Mar 6, 2026	10.83	10.94	10.83	10.87	10.87	-0.83%	491,671,100
Mar 5, 2026	10.98	11.01	10.89	10.96	10.96	-0.15%	653,680,200
Mar 4, 2026	11.00	11.09	10.93	10.98	10.98	-2.48%	997,981,100
Mar 3, 2026	11.42	11.42	11.20	11.26	11.26	-1.38%	969,284,900
Mar 2, 2026	11.37	11.42	11.21	11.42	11.42	4.43%	1,130,097,000
Feb 27, 2026	10.92	10.95	10.91	10.93	10.93	0.18%	463,126,387
Feb 26, 2026	10.94	10.94	10.90	10.91	10.91	-0.42%	437,766,900
Feb 25, 2026	10.95	10.99	10.92	10.96	10.96	0.08%	607,477,300
Feb 24, 2026	10.92	11.00	10.90	10.95	10.95	3.55%	752,313,700
Feb 13, 2026	10.58	10.62	10.51	10.58	10.58	-1.35%	769,392,258
Feb 12, 2026	10.72	10.75	10.70	10.72	10.72	-0.35%	600,479,300
Feb 11, 2026	10.70	10.77	10.70	10.76	10.76	0.83%	681,826,700
Feb 10, 2026	10.69	10.73	10.66	10.67	10.67	-0.47%	702,600,061
Feb 9, 2026	10.72	10.75	10.61	10.72	10.72	3.50%	1,161,222,745
Feb 6, 2026	10.08	10.52	10.05	10.36	10.36	-1.58%	1,841,278,000