SHA:520720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.69	0.69	0.68	0.68	0.68	-0.44%	23,792,500
Sep 22, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	31,912,200
Sep 21, 2026	0.70	0.70	0.69	0.69	0.69	-0.57%	14,199,700
Sep 18, 2026	0.69	0.70	0.69	0.70	0.70	0.87%	12,589,600
Sep 17, 2026	0.69	0.69	0.68	0.69	0.69	0.58%	22,534,200
Sep 16, 2026	0.69	0.69	0.68	0.69	0.69	-0.44%	10,572,000
Sep 15, 2026	0.71	0.71	0.69	0.69	0.69	-2.55%	19,302,500
Sep 14, 2026	0.70	0.71	0.69	0.71	0.71	1.14%	19,841,300
Sep 11, 2026	0.70	0.70	0.69	0.70	0.70	-0.43%	27,690,300
Sep 10, 2026	0.72	0.72	0.70	0.70	0.70	-2.64%	26,086,100
Sep 9, 2026	0.72	0.72	0.72	0.72	0.72	-0.28%	15,135,700
Sep 8, 2026	0.73	0.73	0.72	0.72	0.72	-0.96%	22,753,500
Sep 7, 2026	0.73	0.74	0.73	0.73	0.73	-0.41%	21,221,700
Sep 4, 2026	0.73	0.75	0.73	0.73	0.73	0.96%	19,737,700
Sep 3, 2026	0.72	0.73	0.72	0.73	0.73	0.55%	17,422,600
Sep 2, 2026	0.74	0.74	0.72	0.72	0.72	-2.83%	28,837,900
Sep 1, 2026	0.75	0.75	0.74	0.74	0.74	-	25,819,800
Aug 31, 2026	0.76	0.76	0.73	0.74	0.74	-1.72%	25,927,000
Aug 28, 2026	0.76	0.76	0.75	0.76	0.76	-0.13%	24,995,900
Aug 27, 2026	0.77	0.77	0.75	0.76	0.76	-0.92%	20,440,800
Aug 26, 2026	0.76	0.77	0.76	0.76	0.76	0.26%	16,372,500
Aug 25, 2026	0.76	0.77	0.75	0.76	0.76	-0.78%	13,502,700
Aug 24, 2026	0.78	0.78	0.76	0.77	0.77	-1.54%	26,208,600
Aug 21, 2026	0.77	0.78	0.77	0.78	0.78	1.04%	22,986,800
Aug 20, 2026	0.76	0.77	0.76	0.77	0.77	2.25%	15,784,900
Aug 19, 2026	0.76	0.76	0.75	0.76	0.76	-1.82%	18,202,900
Aug 18, 2026	0.78	0.78	0.76	0.77	0.77	-0.77%	21,662,000
Aug 17, 2026	0.76	0.78	0.76	0.78	0.78	2.24%	19,322,600
Aug 14, 2026	0.77	0.77	0.76	0.76	0.76	-0.39%	15,750,000
Aug 13, 2026	0.77	0.78	0.76	0.76	0.76	-1.68%	18,360,400
Aug 12, 2026	0.77	0.78	0.77	0.77	0.77	-0.13%	18,342,000
Aug 11, 2026	0.79	0.79	0.77	0.78	0.78	-1.40%	20,062,600
Aug 10, 2026	0.78	0.79	0.78	0.79	0.79	2.08%	15,749,800
Aug 7, 2026	0.77	0.77	0.76	0.77	0.77	-	23,485,600
Aug 6, 2026	0.79	0.79	0.77	0.77	0.77	-3.02%	22,784,800
Aug 5, 2026	0.78	0.80	0.78	0.79	0.79	1.53%	35,833,200
Aug 4, 2026	0.79	0.79	0.78	0.78	0.78	-0.89%	27,486,200
Aug 3, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	23,426,000
Jul 31, 2026	0.80	0.80	0.78	0.79	0.79	-0.25%	40,708,716
Jul 30, 2026	0.81	0.81	0.79	0.80	0.80	-1.00%	19,298,539
Jul 29, 2026	0.77	0.81	0.77	0.80	0.80	5.65%	40,682,516
Jul 28, 2026	0.77	0.78	0.76	0.76	0.76	-0.39%	22,367,613
Jul 27, 2026	0.76	0.77	0.76	0.76	0.76	0.66%	8,548,000
Jul 24, 2026	0.77	0.77	0.76	0.76	0.76	-1.17%	22,023,700
Jul 23, 2026	0.75	0.77	0.75	0.77	0.77	2.26%	15,257,400
Jul 22, 2026	0.76	0.76	0.75	0.75	0.75	-1.31%	21,032,318
Jul 21, 2026	0.76	0.77	0.75	0.76	0.76	0.66%	19,640,100
Jul 20, 2026	0.75	0.77	0.75	0.76	0.76	1.48%	20,833,800
Jul 17, 2026	0.79	0.79	0.74	0.75	0.75	-5.10%	32,007,800
Jul 16, 2026	0.76	0.79	0.76	0.79	0.79	3.02%	33,622,400