SHA:520510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.99	1.00	0.99	0.99	0.99	0.40%	413,898,500
Sep 22, 2026	1.00	1.00	0.98	0.99	0.99	-0.90%	426,535,700
Sep 21, 2026	0.96	1.00	0.96	1.00	1.00	3.96%	464,034,100
Sep 18, 2026	0.95	0.97	0.95	0.96	0.96	1.27%	539,586,200
Sep 17, 2026	0.92	0.95	0.92	0.95	0.95	2.38%	456,377,200
Sep 16, 2026	0.92	0.94	0.92	0.93	0.93	0.43%	438,534,900
Sep 15, 2026	0.93	0.94	0.92	0.92	0.92	-1.50%	371,209,400
Sep 14, 2026	0.90	0.94	0.89	0.94	0.94	3.77%	550,512,800
Sep 11, 2026	0.91	0.91	0.89	0.90	0.90	-1.53%	411,507,100
Sep 10, 2026	0.93	0.93	0.91	0.92	0.92	-2.14%	268,295,100
Sep 9, 2026	0.94	0.94	0.93	0.94	0.94	-1.37%	379,313,300
Sep 8, 2026	0.93	0.95	0.93	0.95	0.95	1.50%	456,855,400
Sep 7, 2026	0.94	0.94	0.93	0.93	0.93	-0.32%	269,981,600
Sep 4, 2026	0.96	0.97	0.94	0.94	0.94	-2.90%	743,201,600
Sep 3, 2026	0.95	0.97	0.95	0.97	0.97	1.90%	400,758,000
Sep 2, 2026	0.95	0.95	0.94	0.95	0.95	-0.42%	299,654,700
Sep 1, 2026	0.94	0.96	0.94	0.95	0.95	0.85%	279,207,100
Aug 31, 2026	0.96	0.96	0.93	0.94	0.94	-2.58%	295,056,800
Aug 28, 2026	0.97	0.98	0.96	0.97	0.97	-0.92%	312,401,500
Aug 27, 2026	0.98	0.99	0.96	0.98	0.98	-0.71%	461,348,000
Aug 26, 2026	0.99	1.01	0.98	0.98	0.98	-0.61%	458,241,300
Aug 25, 2026	0.95	0.99	0.95	0.99	0.99	4.65%	593,538,000
Aug 24, 2026	0.98	0.99	0.95	0.95	0.95	-3.76%	346,326,600
Aug 21, 2026	0.97	0.99	0.97	0.98	0.98	-0.30%	364,820,900
Aug 20, 2026	0.98	1.00	0.97	0.99	0.99	4.34%	466,887,200
Aug 19, 2026	0.96	0.97	0.94	0.95	0.95	-1.15%	261,394,500
Aug 18, 2026	0.94	0.96	0.94	0.96	0.96	1.70%	309,939,200
Aug 17, 2026	0.92	0.95	0.92	0.94	0.94	1.95%	240,527,800
Aug 14, 2026	0.94	0.94	0.91	0.92	0.92	-1.91%	188,567,500
Aug 13, 2026	0.93	0.96	0.93	0.94	0.94	0.97%	197,112,900
Aug 12, 2026	0.94	0.95	0.93	0.93	0.93	-1.27%	197,208,100
Aug 11, 2026	0.95	0.96	0.94	0.94	0.94	-	250,739,500
Aug 10, 2026	0.95	0.96	0.93	0.94	0.94	2.39%	280,377,300
Aug 7, 2026	0.87	0.92	0.87	0.92	0.92	5.86%	249,664,600
Aug 6, 2026	0.87	0.88	0.87	0.87	0.87	-0.34%	126,032,300
Aug 5, 2026	0.88	0.89	0.86	0.87	0.87	0.11%	206,284,000
Aug 4, 2026	0.86	0.88	0.86	0.87	0.87	4.81%	187,871,200
Aug 3, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	107,424,000
Jul 31, 2026	0.83	0.84	0.83	0.84	0.84	1.69%	92,901,900
Jul 30, 2026	0.85	0.86	0.82	0.83	0.83	-2.36%	93,347,600
Jul 29, 2026	0.84	0.85	0.84	0.85	0.85	2.29%	135,330,400
Jul 28, 2026	0.85	0.85	0.83	0.83	0.83	-1.07%	69,984,000
Jul 27, 2026	0.83	0.85	0.83	0.84	0.84	0.96%	91,940,500
Jul 24, 2026	0.84	0.85	0.83	0.83	0.83	-1.43%	131,322,100
Jul 23, 2026	0.84	0.85	0.84	0.84	0.84	0.24%	116,338,700
Jul 22, 2026	0.83	0.86	0.83	0.84	0.84	0.12%	174,509,900
Jul 21, 2026	0.83	0.84	0.82	0.84	0.84	0.72%	112,991,700
Jul 20, 2026	0.82	0.84	0.82	0.83	0.83	2.84%	178,110,800
Jul 17, 2026	0.86	0.87	0.80	0.81	0.81	-5.48%	123,232,000
Jul 16, 2026	0.86	0.88	0.85	0.86	0.86	-0.46%	254,603,900