SHA:520690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.76	0.77	0.75	0.76	0.76	-	148,966,300
Sep 22, 2026	0.76	0.77	0.75	0.76	0.76	-0.92%	139,231,800
Sep 21, 2026	0.72	0.76	0.72	0.76	0.76	5.98%	216,874,400
Sep 18, 2026	0.72	0.73	0.72	0.72	0.72	0.56%	104,998,200
Sep 17, 2026	0.70	0.72	0.70	0.72	0.72	1.27%	98,953,697
Sep 16, 2026	0.71	0.72	0.71	0.71	0.71	-1.26%	74,578,000
Sep 15, 2026	0.73	0.73	0.71	0.72	0.72	-1.38%	67,509,100
Sep 14, 2026	0.70	0.73	0.69	0.73	0.73	3.72%	115,577,200
Sep 11, 2026	0.70	0.71	0.69	0.70	0.70	-1.83%	71,921,800
Sep 10, 2026	0.73	0.73	0.71	0.71	0.71	-2.60%	79,445,400
Sep 9, 2026	0.75	0.75	0.73	0.73	0.73	-2.14%	66,305,700
Sep 8, 2026	0.74	0.75	0.74	0.75	0.75	-0.13%	91,728,900
Sep 7, 2026	0.76	0.76	0.75	0.75	0.75	-1.45%	50,645,800
Sep 4, 2026	0.77	0.77	0.75	0.76	0.76	0.80%	110,488,600
Sep 3, 2026	0.74	0.75	0.74	0.75	0.75	2.87%	138,503,800
Sep 2, 2026	0.73	0.74	0.73	0.73	0.73	0.41%	117,512,700
Sep 1, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	76,046,800
Aug 31, 2026	0.76	0.76	0.73	0.74	0.74	-3.27%	105,720,000
Aug 28, 2026	0.77	0.77	0.76	0.76	0.76	-1.55%	82,998,200
Aug 27, 2026	0.77	0.78	0.76	0.78	0.78	1.04%	110,658,400
Aug 26, 2026	0.76	0.78	0.76	0.77	0.77	2.67%	158,067,100
Aug 25, 2026	0.74	0.75	0.74	0.75	0.75	1.22%	147,919,900
Aug 24, 2026	0.76	0.77	0.74	0.74	0.74	-1.99%	97,703,900
Aug 21, 2026	0.76	0.76	0.74	0.75	0.75	-1.82%	135,286,700
Aug 20, 2026	0.76	0.79	0.75	0.77	0.77	5.06%	295,323,300
Aug 19, 2026	0.74	0.75	0.73	0.73	0.73	-0.41%	129,196,700
Aug 18, 2026	0.73	0.74	0.72	0.73	0.73	0.14%	130,915,400
Aug 17, 2026	0.74	0.74	0.72	0.73	0.73	-0.27%	131,799,100
Aug 14, 2026	0.75	0.75	0.73	0.74	0.74	-2.13%	122,784,100
Aug 13, 2026	0.74	0.77	0.74	0.75	0.75	1.08%	210,417,800
Aug 12, 2026	0.75	0.76	0.74	0.74	0.74	-0.93%	99,768,400
Aug 11, 2026	0.75	0.77	0.75	0.75	0.75	-0.13%	186,867,200
Aug 10, 2026	0.76	0.77	0.75	0.75	0.75	0.94%	194,174,500
Aug 7, 2026	0.71	0.74	0.71	0.74	0.74	4.94%	238,137,300
Aug 6, 2026	0.72	0.72	0.70	0.71	0.71	-0.56%	146,288,700
Aug 5, 2026	0.70	0.72	0.70	0.71	0.71	1.57%	141,442,800
Aug 4, 2026	0.70	0.71	0.70	0.70	0.70	1.30%	132,237,500
Aug 3, 2026	0.71	0.71	0.69	0.69	0.69	-1.84%	110,766,000
Jul 31, 2026	0.71	0.71	0.70	0.71	0.71	-0.28%	129,888,400
Jul 30, 2026	0.73	0.73	0.70	0.71	0.71	-2.21%	139,112,600
Jul 29, 2026	0.72	0.73	0.72	0.72	0.72	0.98%	159,052,500
Jul 28, 2026	0.73	0.73	0.72	0.72	0.72	-1.24%	115,209,900
Jul 27, 2026	0.73	0.74	0.72	0.73	0.73	0.55%	155,473,900
Jul 24, 2026	0.74	0.75	0.72	0.72	0.72	-2.17%	178,564,700
Jul 23, 2026	0.74	0.75	0.73	0.74	0.74	0.14%	190,827,700
Jul 22, 2026	0.73	0.75	0.73	0.74	0.74	1.24%	361,478,500
Jul 21, 2026	0.73	0.74	0.71	0.73	0.73	-0.55%	253,020,400
Jul 20, 2026	0.71	0.74	0.71	0.73	0.73	4.27%	269,579,000
Jul 17, 2026	0.75	0.75	0.70	0.70	0.70	-5.77%	206,158,400
Jul 16, 2026	0.76	0.77	0.74	0.75	0.75	-0.67%	354,185,000