SHA:520520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.89	0.89	0.88	0.88	0.88	0.23%	2,437,400
Sep 22, 2026	0.89	0.89	0.88	0.88	0.88	-1.01%	4,868,900
Sep 21, 2026	0.89	0.89	0.88	0.89	0.89	-0.22%	1,511,200
Sep 18, 2026	0.89	0.89	0.89	0.89	0.89	0.45%	1,032,600
Sep 17, 2026	0.89	0.89	0.88	0.89	0.89	-0.78%	2,692,600
Sep 16, 2026	0.90	0.90	0.89	0.90	0.90	-0.11%	3,020,500
Sep 15, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	4,060,700
Sep 14, 2026	0.90	0.91	0.90	0.90	0.90	-0.33%	1,823,600
Sep 11, 2026	0.90	0.91	0.90	0.90	0.90	-0.11%	3,049,000
Sep 10, 2026	0.92	0.92	0.90	0.91	0.91	-1.74%	2,216,800
Sep 9, 2026	0.94	0.94	0.92	0.92	0.92	-1.92%	3,481,100
Sep 8, 2026	0.93	0.94	0.93	0.94	0.94	0.11%	1,241,700
Sep 7, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	1,883,100
Sep 4, 2026	0.93	0.94	0.93	0.94	0.94	1.07%	3,042,700
Sep 3, 2026	0.93	0.94	0.93	0.93	0.93	0.21%	2,262,300
Sep 2, 2026	0.94	0.94	0.93	0.93	0.93	-0.96%	1,534,100
Sep 1, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	1,024,500
Aug 31, 2026	0.96	0.96	0.94	0.95	0.95	-1.36%	3,814,000
Aug 28, 2026	0.96	0.96	0.95	0.96	0.96	-0.21%	3,503,300
Aug 27, 2026	0.97	0.97	0.96	0.96	0.96	-1.23%	2,665,300
Aug 26, 2026	0.96	0.97	0.96	0.97	0.97	0.62%	3,402,800
Aug 25, 2026	0.97	0.98	0.96	0.97	0.97	-1.13%	5,969,800
Aug 24, 2026	0.97	0.98	0.97	0.98	0.98	0.51%	1,867,100
Aug 21, 2026	0.98	0.98	0.97	0.97	0.97	-0.82%	1,956,700
Aug 20, 2026	0.96	0.98	0.96	0.98	0.98	1.77%	3,022,100
Aug 19, 2026	0.96	0.97	0.96	0.96	0.96	0.31%	3,440,400
Aug 18, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	2,613,400
Aug 17, 2026	0.97	0.97	0.97	0.97	0.97	0.10%	999,300
Aug 14, 2026	0.97	0.97	0.96	0.97	0.97	0.21%	2,693,200
Aug 13, 2026	0.97	0.98	0.97	0.97	0.97	-	2,953,303
Aug 12, 2026	0.98	0.98	0.97	0.97	0.97	-1.33%	4,640,700
Aug 11, 2026	0.99	0.99	0.98	0.98	0.98	-0.91%	4,714,200
Aug 10, 2026	0.98	0.99	0.98	0.99	0.99	1.54%	3,941,500
Aug 7, 2026	0.99	0.99	0.97	0.97	0.97	-0.61%	2,886,500
Aug 6, 2026	0.99	0.99	0.98	0.98	0.98	-0.20%	3,252,600
Aug 5, 2026	0.97	0.98	0.97	0.98	0.98	1.03%	5,040,100
Aug 4, 2026	0.98	0.98	0.97	0.97	0.97	-0.92%	5,908,100
Aug 3, 2026	0.99	0.99	0.98	0.98	0.98	-0.81%	3,902,100
Jul 31, 2026	0.99	0.99	0.98	0.99	0.99	-0.50%	3,754,200
Jul 30, 2026	1.00	1.01	0.99	0.99	0.99	-0.30%	4,798,800
Jul 29, 2026	0.97	1.00	0.97	1.00	1.00	3.85%	6,530,700
Jul 28, 2026	0.96	0.97	0.87	0.96	0.96	-0.41%	4,575,600
Jul 27, 2026	0.95	0.97	0.95	0.96	0.96	1.58%	447,300
Jul 24, 2026	0.97	0.97	0.95	0.95	0.95	-1.86%	2,541,000
Jul 23, 2026	0.96	0.97	0.96	0.97	0.97	0.94%	3,005,400
Jul 22, 2026	0.97	0.97	0.95	0.96	0.96	-0.93%	4,347,600
Jul 21, 2026	0.97	0.98	0.96	0.97	0.97	-0.10%	5,388,400
Jul 20, 2026	0.97	0.97	0.95	0.97	0.97	1.79%	5,668,700
Jul 17, 2026	0.98	0.98	0.95	0.95	0.95	-1.25%	11,290,800
Jul 16, 2026	0.95	0.97	0.95	0.96	0.96	2.23%	10,967,700