SHA:520670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.76	0.77	0.76	0.76	0.76	1.07%	24,317,800
Sep 21, 2026	0.74	0.75	0.74	0.75	0.75	0.95%	6,515,100
Sep 18, 2026	0.73	0.74	0.73	0.74	0.74	2.21%	7,621,000
Sep 17, 2026	0.74	0.74	0.72	0.72	0.72	-0.96%	5,720,100
Sep 16, 2026	0.72	0.73	0.72	0.73	0.73	0.83%	4,375,500
Sep 15, 2026	0.73	0.74	0.73	0.73	0.73	-0.14%	11,499,800
Sep 14, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	17,367,100
Sep 11, 2026	0.73	0.73	0.72	0.73	0.73	-0.27%	12,945,300
Sep 10, 2026	0.74	0.75	0.73	0.73	0.73	-1.74%	9,128,600
Sep 9, 2026	0.75	0.75	0.74	0.75	0.75	-0.93%	9,258,200
Sep 8, 2026	0.76	0.77	0.75	0.75	0.75	-1.57%	15,144,100
Sep 7, 2026	0.76	0.77	0.76	0.77	0.77	0.26%	9,144,800
Sep 4, 2026	0.76	0.77	0.76	0.76	0.76	1.60%	14,634,800
Sep 3, 2026	0.76	0.76	0.75	0.75	0.75	-0.40%	11,638,100
Sep 2, 2026	0.76	0.76	0.75	0.75	0.75	-1.31%	8,311,600
Sep 1, 2026	0.77	0.77	0.76	0.76	0.76	-1.04%	10,156,400
Aug 31, 2026	0.76	0.77	0.76	0.77	0.77	-0.13%	11,194,800
Aug 28, 2026	0.77	0.78	0.76	0.77	0.77	0.26%	8,198,900
Aug 27, 2026	0.77	0.78	0.77	0.77	0.77	-	10,289,700
Aug 26, 2026	0.76	0.78	0.76	0.77	0.77	1.31%	9,353,200
Aug 25, 2026	0.76	0.76	0.75	0.76	0.76	0.13%	8,499,000
Aug 24, 2026	0.78	0.78	0.76	0.76	0.76	-3.31%	13,322,200
Aug 21, 2026	0.79	0.79	0.78	0.79	0.79	-	9,428,200
Aug 20, 2026	0.79	0.79	0.78	0.79	0.79	0.51%	6,107,700
Aug 19, 2026	0.79	0.79	0.78	0.78	0.78	-1.51%	7,083,500
Aug 18, 2026	0.80	0.80	0.79	0.79	0.79	-1.24%	14,018,800
Aug 17, 2026	0.80	0.81	0.80	0.80	0.80	1.52%	9,039,900
Aug 14, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	12,760,300
Aug 13, 2026	0.80	0.81	0.80	0.80	0.80	0.50%	13,198,900
Aug 12, 2026	0.81	0.81	0.79	0.80	0.80	-1.24%	12,065,000
Aug 11, 2026	0.82	0.82	0.81	0.81	0.81	-0.74%	11,719,500
Aug 10, 2026	0.82	0.82	0.81	0.81	0.81	0.49%	20,814,900
Aug 7, 2026	0.81	0.81	0.80	0.81	0.81	0.75%	12,938,700
Aug 6, 2026	0.81	0.83	0.80	0.80	0.80	-2.07%	10,015,000
Aug 5, 2026	0.82	0.83	0.82	0.82	0.82	1.36%	20,692,500
Aug 4, 2026	0.82	0.82	0.80	0.81	0.81	0.87%	18,824,300
Aug 3, 2026	0.79	0.81	0.79	0.80	0.80	1.65%	24,994,500
Jul 31, 2026	0.80	0.80	0.79	0.79	0.79	0.51%	31,395,400
Jul 30, 2026	0.80	0.80	0.78	0.79	0.79	-1.26%	22,618,000
Jul 29, 2026	0.78	0.80	0.78	0.80	0.80	2.71%	27,520,100
Jul 28, 2026	0.78	0.79	0.77	0.78	0.78	-0.39%	24,122,300
Jul 27, 2026	0.77	0.78	0.76	0.78	0.78	2.64%	20,958,400
Jul 24, 2026	0.77	0.77	0.76	0.76	0.76	-2.45%	13,616,800
Jul 23, 2026	0.78	0.78	0.77	0.78	0.78	0.52%	19,381,000
Jul 22, 2026	0.80	0.80	0.77	0.77	0.77	-3.50%	31,478,300
Jul 21, 2026	0.79	0.80	0.79	0.80	0.80	1.52%	40,173,800
Jul 20, 2026	0.78	0.80	0.78	0.79	0.79	2.87%	33,348,200
Jul 17, 2026	0.81	0.81	0.76	0.77	0.77	-5.54%	38,396,800
Jul 16, 2026	0.80	0.82	0.80	0.81	0.81	2.01%	37,430,700
Jul 15, 2026	0.79	0.80	0.78	0.80	0.80	2.05%	40,382,000