SHA:520730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.72	0.72	0.71	0.71	0.71	-1.12%	2,074,200
Sep 21, 2026	0.72	0.72	0.71	0.71	0.71	-0.83%	1,040,600
Sep 18, 2026	0.72	0.72	0.71	0.72	0.72	1.12%	1,749,600
Sep 17, 2026	0.71	0.71	0.70	0.71	0.71	0.56%	947,600
Sep 16, 2026	0.71	0.71	0.70	0.71	0.71	-0.42%	1,407,900
Sep 15, 2026	0.73	0.73	0.71	0.71	0.71	-1.80%	1,598,000
Sep 14, 2026	0.72	0.73	0.71	0.72	0.72	1.12%	2,922,100
Sep 11, 2026	0.71	0.72	0.68	0.72	0.72	-	306,300
Sep 10, 2026	0.74	0.74	0.72	0.72	0.72	-2.32%	2,817,500
Sep 9, 2026	0.74	0.74	0.73	0.73	0.73	-0.95%	1,570,100
Sep 8, 2026	0.76	0.78	0.74	0.74	0.74	-1.20%	11,075,500
Sep 7, 2026	0.75	0.76	0.75	0.75	0.75	-0.53%	938,200
Sep 4, 2026	0.75	0.77	0.75	0.75	0.75	0.94%	2,127,900
Sep 3, 2026	0.75	0.76	0.75	0.75	0.75	0.27%	1,086,700
Sep 2, 2026	0.76	0.76	0.74	0.74	0.74	-2.62%	3,232,900
Sep 1, 2026	0.77	0.77	0.76	0.76	0.76	0.13%	664,800
Aug 31, 2026	0.77	0.77	0.75	0.76	0.76	-1.68%	1,891,100
Aug 28, 2026	0.77	0.78	0.77	0.78	0.78	-0.39%	970,700
Aug 27, 2026	0.79	0.79	0.78	0.78	0.78	-1.39%	4,993,300
Aug 26, 2026	0.79	0.79	0.79	0.79	0.79	0.51%	1,601,300
Aug 25, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	1,612,100
Aug 24, 2026	0.80	0.80	0.79	0.79	0.79	-1.62%	1,146,000
Aug 21, 2026	0.80	0.81	0.80	0.80	0.80	0.37%	1,768,400
Aug 20, 2026	0.79	0.80	0.79	0.80	0.80	2.43%	6,535,500
Aug 19, 2026	0.79	0.79	0.78	0.78	0.78	-1.26%	614,600
Aug 18, 2026	0.80	0.80	0.78	0.79	0.79	-0.88%	2,244,800
Aug 17, 2026	0.79	0.80	0.79	0.80	0.80	2.17%	2,729,700
Aug 14, 2026	0.78	0.79	0.78	0.78	0.78	-	1,079,600
Aug 13, 2026	0.79	0.79	0.78	0.78	0.78	-0.89%	1,400,100
Aug 12, 2026	0.79	0.79	0.78	0.79	0.79	-0.50%	1,451,300
Aug 11, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	2,734,800
Aug 10, 2026	0.79	0.81	0.79	0.80	0.80	1.52%	1,855,500
Aug 7, 2026	0.79	0.79	0.78	0.79	0.79	-0.13%	1,771,700
Aug 6, 2026	0.81	0.81	0.79	0.79	0.79	-2.82%	1,959,200
Aug 5, 2026	0.80	0.82	0.80	0.82	0.82	1.37%	3,211,500
Aug 4, 2026	0.82	0.82	0.80	0.80	0.80	-0.99%	2,118,700
Aug 3, 2026	0.82	0.82	0.81	0.81	0.81	-0.98%	1,888,300
Jul 31, 2026	0.82	0.82	0.81	0.82	0.82	-0.12%	2,622,600
Jul 30, 2026	0.83	0.84	0.82	0.82	0.82	-0.97%	6,003,300
Jul 29, 2026	0.79	0.83	0.79	0.83	0.83	6.15%	8,819,800
Jul 28, 2026	0.79	0.80	0.78	0.78	0.78	-	2,722,200
Jul 27, 2026	0.78	0.78	0.78	0.78	0.78	0.51%	1,218,000
Jul 24, 2026	0.78	0.78	0.77	0.78	0.78	-1.65%	2,633,300
Jul 23, 2026	0.77	0.79	0.77	0.79	0.79	2.20%	4,246,200
Jul 22, 2026	0.79	0.79	0.77	0.77	0.77	-2.40%	2,090,900
Jul 21, 2026	0.80	0.80	0.78	0.79	0.79	0.38%	1,973,200
Jul 20, 2026	0.80	0.80	0.78	0.79	0.79	1.68%	2,069,000
Jul 17, 2026	0.82	0.83	0.77	0.78	0.78	-4.90%	4,808,300
Jul 16, 2026	0.80	0.82	0.79	0.82	0.82	3.68%	6,747,600
Jul 15, 2026	0.79	0.80	0.77	0.79	0.79	0.90%	3,322,600