SHA:520570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.71	0.72	0.70	0.70	0.70	0.43%	182,116,600
Sep 21, 2026	0.70	0.71	0.70	0.70	0.70	-	61,982,500
Sep 18, 2026	0.69	0.70	0.69	0.70	0.70	2.19%	76,548,200
Sep 17, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	121,546,800
Sep 16, 2026	0.69	0.69	0.68	0.69	0.69	0.58%	139,617,000
Sep 15, 2026	0.69	0.70	0.69	0.69	0.69	-0.29%	77,718,500
Sep 14, 2026	0.69	0.69	0.69	0.69	0.69	-0.58%	139,633,100
Sep 11, 2026	0.69	0.69	0.68	0.69	0.69	0.14%	125,117,500
Sep 10, 2026	0.70	0.70	0.69	0.69	0.69	-1.84%	99,142,300
Sep 9, 2026	0.71	0.71	0.70	0.71	0.71	-1.12%	65,838,800
Sep 8, 2026	0.72	0.72	0.71	0.71	0.71	-1.38%	125,859,400
Sep 7, 2026	0.73	0.73	0.72	0.72	0.72	-0.41%	70,221,100
Sep 4, 2026	0.72	0.74	0.72	0.73	0.73	1.54%	125,978,300
Sep 3, 2026	0.73	0.73	0.71	0.72	0.72	-0.83%	102,749,800
Sep 2, 2026	0.73	0.73	0.71	0.72	0.72	-1.50%	100,543,900
Sep 1, 2026	0.74	0.74	0.73	0.73	0.73	-0.95%	122,988,600
Aug 31, 2026	0.74	0.74	0.72	0.74	0.74	0.41%	129,515,700
Aug 28, 2026	0.74	0.74	0.73	0.74	0.74	-0.41%	97,116,600
Aug 27, 2026	0.74	0.75	0.74	0.74	0.74	-0.40%	96,641,200
Aug 26, 2026	0.74	0.75	0.74	0.74	0.74	0.95%	90,180,100
Aug 25, 2026	0.74	0.74	0.73	0.74	0.74	-0.14%	152,440,405
Aug 24, 2026	0.75	0.75	0.73	0.74	0.74	-2.77%	215,428,800
Aug 21, 2026	0.75	0.76	0.75	0.76	0.76	0.40%	116,819,900
Aug 20, 2026	0.76	0.76	0.75	0.75	0.75	1.34%	93,228,700
Aug 19, 2026	0.75	0.75	0.74	0.74	0.74	-1.59%	123,587,300
Aug 18, 2026	0.76	0.76	0.75	0.76	0.76	-1.05%	119,539,700
Aug 17, 2026	0.76	0.77	0.76	0.76	0.76	1.60%	73,699,900
Aug 14, 2026	0.76	0.76	0.75	0.75	0.75	-1.70%	77,289,900
Aug 13, 2026	0.76	0.77	0.76	0.77	0.77	0.26%	109,237,900
Aug 12, 2026	0.76	0.76	0.76	0.76	0.76	-0.78%	78,438,500
Aug 11, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	82,336,700
Aug 10, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	130,380,400
Aug 7, 2026	0.77	0.77	0.76	0.77	0.77	0.52%	118,922,700
Aug 6, 2026	0.78	0.78	0.77	0.77	0.77	-2.41%	111,185,000
Aug 5, 2026	0.78	0.79	0.78	0.79	0.79	1.15%	179,888,900
Aug 4, 2026	0.78	0.79	0.77	0.78	0.78	0.39%	142,429,700
Aug 3, 2026	0.78	0.78	0.77	0.78	0.78	1.04%	146,966,700
Jul 31, 2026	0.77	0.78	0.76	0.77	0.77	0.13%	235,804,500
Jul 30, 2026	0.78	0.78	0.76	0.77	0.77	-1.03%	195,419,500
Jul 29, 2026	0.76	0.78	0.76	0.78	0.78	3.19%	243,566,100
Jul 28, 2026	0.76	0.77	0.75	0.75	0.75	-0.13%	133,854,700
Jul 27, 2026	0.74	0.76	0.74	0.75	0.75	2.17%	92,127,500
Jul 24, 2026	0.74	0.75	0.74	0.74	0.74	-1.99%	103,400,300
Jul 23, 2026	0.75	0.76	0.74	0.75	0.75	0.40%	140,410,200
Jul 22, 2026	0.77	0.77	0.75	0.75	0.75	-3.23%	137,656,600
Jul 21, 2026	0.77	0.78	0.76	0.77	0.77	1.44%	209,065,200
Jul 20, 2026	0.76	0.77	0.75	0.76	0.76	2.97%	213,392,885
Jul 17, 2026	0.77	0.78	0.74	0.74	0.74	-4.14%	244,663,400
Jul 16, 2026	0.77	0.79	0.76	0.77	0.77	1.44%	219,595,300
Jul 15, 2026	0.75	0.76	0.75	0.76	0.76	1.60%	200,548,400