SHA:520530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.80	0.81	0.79	0.80	0.80	0.76%	31,075,400
Sep 21, 2026	0.78	0.79	0.78	0.79	0.79	1.15%	14,888,500
Sep 18, 2026	0.78	0.78	0.78	0.78	0.78	1.43%	23,701,500
Sep 17, 2026	0.77	0.77	0.76	0.77	0.77	-0.26%	17,284,500
Sep 16, 2026	0.77	0.77	0.76	0.77	0.77	0.52%	13,991,800
Sep 15, 2026	0.78	0.78	0.77	0.77	0.77	-0.90%	16,741,800
Sep 14, 2026	0.77	0.78	0.77	0.78	0.78	0.39%	11,884,100
Sep 11, 2026	0.77	0.77	0.76	0.77	0.77	-	16,941,200
Sep 10, 2026	0.78	0.78	0.77	0.77	0.77	-2.03%	16,210,900
Sep 9, 2026	0.80	0.80	0.79	0.79	0.79	-1.13%	25,470,100
Sep 8, 2026	0.80	0.80	0.80	0.80	0.80	-1.12%	19,730,000
Sep 7, 2026	0.81	0.81	0.80	0.81	0.81	0.25%	14,549,200
Sep 4, 2026	0.81	0.82	0.80	0.80	0.80	0.63%	24,407,100
Sep 3, 2026	0.81	0.81	0.80	0.80	0.80	-0.37%	17,774,000
Sep 2, 2026	0.81	0.81	0.80	0.80	0.80	-1.11%	18,674,800
Sep 1, 2026	0.81	0.82	0.81	0.81	0.81	-0.37%	18,362,000
Aug 31, 2026	0.82	0.82	0.81	0.81	0.81	-0.73%	20,789,800
Aug 28, 2026	0.82	0.83	0.81	0.82	0.82	-0.24%	23,001,400
Aug 27, 2026	0.83	0.83	0.82	0.82	0.82	-0.48%	19,043,900
Aug 26, 2026	0.82	0.83	0.82	0.83	0.83	1.47%	21,192,100
Aug 25, 2026	0.81	0.82	0.80	0.81	0.81	0.37%	20,101,500
Aug 24, 2026	0.83	0.83	0.81	0.81	0.81	-3.11%	26,793,100
Aug 21, 2026	0.84	0.84	0.83	0.84	0.84	-	24,245,800
Aug 20, 2026	0.84	0.84	0.83	0.84	0.84	1.33%	31,676,600
Aug 19, 2026	0.83	0.83	0.82	0.83	0.83	-0.96%	21,838,400
Aug 18, 2026	0.84	0.84	0.83	0.83	0.83	-0.71%	30,967,700
Aug 17, 2026	0.83	0.84	0.83	0.84	0.84	2.19%	28,232,100
Aug 14, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	26,925,000
Aug 13, 2026	0.84	0.84	0.83	0.83	0.83	-	34,018,600
Aug 12, 2026	0.84	0.84	0.83	0.83	0.83	-0.83%	21,278,900
Aug 11, 2026	0.85	0.86	0.84	0.84	0.84	-1.06%	28,127,800
Aug 10, 2026	0.85	0.85	0.84	0.85	0.85	1.31%	38,134,300
Aug 7, 2026	0.83	0.84	0.82	0.84	0.84	1.33%	42,068,000
Aug 6, 2026	0.84	0.84	0.83	0.83	0.83	-2.36%	44,953,100
Aug 5, 2026	0.84	0.85	0.84	0.85	0.85	1.81%	51,363,800
Aug 4, 2026	0.83	0.84	0.82	0.83	0.83	0.85%	54,733,000
Aug 3, 2026	0.82	0.83	0.82	0.82	0.82	0.86%	60,630,200
Jul 31, 2026	0.82	0.83	0.81	0.82	0.82	0.12%	76,701,000
Jul 30, 2026	0.83	0.84	0.81	0.82	0.82	-1.33%	51,395,400
Jul 29, 2026	0.82	0.83	0.81	0.83	0.83	2.73%	67,351,500
Jul 28, 2026	0.81	0.82	0.80	0.81	0.81	-1.11%	46,127,100
Jul 27, 2026	0.80	0.82	0.80	0.81	0.81	2.01%	40,260,600
Jul 24, 2026	0.80	0.81	0.80	0.80	0.80	-1.60%	30,216,800
Jul 23, 2026	0.81	0.82	0.80	0.81	0.81	0.62%	45,453,400
Jul 22, 2026	0.82	0.82	0.80	0.81	0.81	-2.42%	49,695,600
Jul 21, 2026	0.82	0.83	0.81	0.83	0.83	1.23%	70,174,300
Jul 20, 2026	0.81	0.82	0.81	0.82	0.82	3.29%	78,532,600
Jul 17, 2026	0.84	0.84	0.78	0.79	0.79	-5.16%	74,110,300
Jul 16, 2026	0.83	0.85	0.82	0.83	0.83	1.46%	86,104,000
Jul 15, 2026	0.81	0.83	0.81	0.82	0.82	1.99%	63,553,200