SHA:520790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.80	0.80	0.78	0.78	0.78	-1.52%	8,034,600
Sep 22, 2026	0.79	0.81	0.79	0.79	0.79	0.64%	9,422,600
Sep 21, 2026	0.78	0.79	0.78	0.78	0.78	1.42%	4,139,300
Sep 18, 2026	0.77	0.78	0.76	0.77	0.77	1.44%	4,839,400
Sep 17, 2026	0.76	0.77	0.76	0.76	0.76	-0.78%	10,953,700
Sep 16, 2026	0.78	0.79	0.77	0.77	0.77	-1.16%	3,895,700
Sep 15, 2026	0.78	0.79	0.78	0.78	0.78	-0.26%	6,677,400
Sep 14, 2026	0.77	0.79	0.77	0.78	0.78	-	12,045,800
Sep 11, 2026	0.77	0.78	0.77	0.78	0.78	0.52%	10,930,900
Sep 10, 2026	0.79	0.79	0.78	0.78	0.78	-2.15%	6,133,200
Sep 9, 2026	0.81	0.81	0.79	0.79	0.79	-2.10%	22,765,900
Sep 8, 2026	0.81	0.82	0.81	0.81	0.81	-1.10%	5,765,400
Sep 7, 2026	0.82	0.82	0.81	0.82	0.82	-1.45%	18,065,100
Sep 4, 2026	0.82	0.83	0.81	0.83	0.83	4.01%	15,759,400
Sep 3, 2026	0.81	0.82	0.80	0.80	0.80	-1.24%	9,606,200
Sep 2, 2026	0.82	0.82	0.80	0.81	0.81	-1.10%	6,529,900
Sep 1, 2026	0.83	0.83	0.81	0.82	0.82	-1.09%	4,053,600
Aug 31, 2026	0.83	0.83	0.82	0.83	0.83	-0.84%	22,219,300
Aug 28, 2026	0.82	0.84	0.82	0.83	0.83	0.97%	17,803,100
Aug 27, 2026	0.83	0.84	0.83	0.83	0.83	-1.20%	3,504,800
Aug 26, 2026	0.83	0.84	0.83	0.84	0.84	1.33%	6,354,600
Aug 25, 2026	0.82	0.83	0.82	0.82	0.82	-	4,545,000
Aug 24, 2026	0.85	0.85	0.82	0.82	0.82	-3.63%	8,317,600
Aug 21, 2026	0.85	0.86	0.84	0.86	0.86	-	8,851,600
Aug 20, 2026	0.86	0.86	0.85	0.86	0.86	0.23%	8,098,400
Aug 19, 2026	0.85	0.86	0.85	0.85	0.85	0.12%	11,396,200
Aug 18, 2026	0.87	0.87	0.84	0.85	0.85	-0.70%	12,060,300
Aug 17, 2026	0.85	0.86	0.85	0.86	0.86	1.54%	10,171,900
Aug 14, 2026	0.86	0.86	0.84	0.85	0.85	-1.17%	9,884,100
Aug 13, 2026	0.87	0.87	0.86	0.86	0.86	-1.72%	8,751,000
Aug 12, 2026	0.89	0.90	0.87	0.87	0.87	-1.92%	16,057,800
Aug 11, 2026	0.91	0.91	0.89	0.89	0.89	-1.44%	15,335,700
Aug 10, 2026	0.89	0.91	0.89	0.90	0.90	1.58%	15,554,400
Aug 7, 2026	0.89	0.89	0.88	0.89	0.89	-0.45%	13,331,400
Aug 6, 2026	0.90	0.91	0.89	0.89	0.89	-2.31%	12,282,800
Aug 5, 2026	0.92	0.92	0.90	0.91	0.91	0.55%	26,176,300
Aug 4, 2026	0.92	0.92	0.90	0.91	0.91	0.11%	33,066,700
Aug 3, 2026	0.91	0.92	0.90	0.91	0.91	2.61%	86,303,300
Jul 31, 2026	0.89	0.90	0.86	0.88	0.88	-0.45%	27,963,700
Jul 30, 2026	0.89	0.90	0.88	0.89	0.89	-	14,105,700
Jul 29, 2026	0.88	0.89	0.87	0.89	0.89	3.63%	26,013,800
Jul 28, 2026	0.86	0.87	0.85	0.86	0.86	0.83%	22,328,900
Jul 27, 2026	0.83	0.85	0.82	0.85	0.85	3.04%	8,317,900
Jul 24, 2026	0.84	0.84	0.82	0.82	0.82	-2.72%	6,467,800
Jul 23, 2026	0.84	0.85	0.83	0.85	0.85	1.20%	16,992,300
Jul 22, 2026	0.87	0.87	0.84	0.84	0.84	-4.46%	25,436,500
Jul 21, 2026	0.88	0.89	0.87	0.88	0.88	-0.23%	17,607,900
Jul 20, 2026	0.86	0.88	0.86	0.88	0.88	3.66%	24,726,100
Jul 17, 2026	0.89	0.89	0.84	0.85	0.85	-4.19%	32,091,900
Jul 16, 2026	0.86	0.90	0.86	0.88	0.88	3.52%	38,642,400