SHA:520620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.76	0.76	0.75	0.76	0.76	0.27%	5,101,300
Sep 22, 2026	0.76	0.77	0.75	0.75	0.75	-0.79%	8,160,800
Sep 21, 2026	0.76	0.76	0.76	0.76	0.76	-0.39%	3,293,700
Sep 18, 2026	0.76	0.76	0.76	0.76	0.76	0.13%	2,470,200
Sep 17, 2026	0.77	0.77	0.76	0.76	0.76	-0.39%	2,018,900
Sep 16, 2026	0.77	0.77	0.76	0.77	0.77	-0.52%	1,592,500
Sep 15, 2026	0.78	0.78	0.77	0.77	0.77	-0.26%	2,726,100
Sep 14, 2026	0.77	0.77	0.77	0.77	0.77	-0.13%	1,515,100
Sep 11, 2026	0.78	0.78	0.77	0.77	0.77	-0.52%	2,364,200
Sep 10, 2026	0.79	0.79	0.77	0.78	0.78	-1.77%	7,850,000
Sep 9, 2026	0.80	0.80	0.79	0.79	0.79	-1.50%	9,821,600
Sep 8, 2026	0.80	0.80	0.80	0.80	0.80	0.12%	7,426,500
Sep 7, 2026	0.80	0.81	0.80	0.80	0.80	-0.25%	1,352,800
Sep 4, 2026	0.80	0.81	0.80	0.80	0.80	1.13%	4,134,800
Sep 3, 2026	0.80	0.80	0.79	0.79	0.79	-0.25%	12,019,800
Sep 2, 2026	0.80	0.80	0.79	0.80	0.80	-1.00%	1,943,300
Sep 1, 2026	0.80	0.81	0.80	0.80	0.80	-0.37%	3,674,800
Aug 31, 2026	0.82	0.82	0.81	0.81	0.81	-1.34%	6,552,800
Aug 28, 2026	0.82	0.82	0.81	0.82	0.82	-0.49%	5,663,500
Aug 27, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	6,398,800
Aug 26, 2026	0.83	0.83	0.82	0.83	0.83	0.48%	16,771,400
Aug 25, 2026	0.83	0.83	0.83	0.83	0.83	-0.72%	2,187,600
Aug 24, 2026	0.83	0.83	0.82	0.83	0.83	0.12%	7,449,600
Aug 21, 2026	0.84	0.84	0.83	0.83	0.83	-0.36%	2,559,300
Aug 20, 2026	0.83	0.84	0.83	0.84	0.84	1.83%	3,374,300
Aug 19, 2026	0.82	0.83	0.82	0.82	0.82	-0.36%	3,106,800
Aug 18, 2026	0.83	0.83	0.82	0.82	0.82	-0.84%	3,886,300
Aug 17, 2026	0.83	0.83	0.83	0.83	0.83	0.48%	1,697,700
Aug 14, 2026	0.83	0.83	0.83	0.83	0.83	-0.36%	492,100
Aug 13, 2026	0.83	0.84	0.83	0.83	0.83	-	2,512,700
Aug 12, 2026	0.84	0.84	0.83	0.83	0.83	-0.95%	2,626,300
Aug 11, 2026	0.85	0.85	0.84	0.84	0.84	-0.83%	4,296,700
Aug 10, 2026	0.83	0.85	0.83	0.85	0.85	1.44%	3,896,100
Aug 7, 2026	0.83	0.83	0.83	0.83	0.83	-0.36%	1,974,500
Aug 6, 2026	0.84	0.84	0.83	0.84	0.84	-0.24%	3,716,300
Aug 5, 2026	0.83	0.84	0.83	0.84	0.84	0.96%	3,289,300
Aug 4, 2026	0.84	0.84	0.83	0.83	0.83	-1.07%	5,861,700
Aug 3, 2026	0.85	0.85	0.84	0.84	0.84	-0.47%	6,930,400
Jul 31, 2026	0.85	0.85	0.84	0.84	0.84	-0.82%	7,248,400
Jul 30, 2026	0.86	0.86	0.84	0.85	0.85	0.24%	9,171,500
Jul 29, 2026	0.83	0.85	0.83	0.85	0.85	3.41%	7,917,300
Jul 28, 2026	0.82	0.83	0.82	0.82	0.82	-0.36%	2,514,000
Jul 27, 2026	0.81	0.82	0.81	0.82	0.82	1.73%	8,460,800
Jul 24, 2026	0.83	0.83	0.81	0.81	0.81	-2.18%	5,511,100
Jul 23, 2026	0.83	0.83	0.82	0.83	0.83	0.73%	2,863,600
Jul 22, 2026	0.83	0.83	0.82	0.82	0.82	-0.73%	6,093,700
Jul 21, 2026	0.83	0.83	0.82	0.83	0.83	-0.12%	4,229,100
Jul 20, 2026	0.81	0.83	0.81	0.83	0.83	1.97%	4,706,700
Jul 17, 2026	0.82	0.83	0.81	0.81	0.81	-0.85%	9,682,500
Jul 16, 2026	0.81	0.83	0.81	0.82	0.82	1.36%	9,608,100