SHA:520840 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.74	0.75	0.73	0.73	0.73	-1.48%	37,043,500
Sep 22, 2026	0.75	0.76	0.75	0.75	0.75	0.81%	62,323,588
Sep 21, 2026	0.73	0.74	0.73	0.74	0.74	0.82%	34,275,600
Sep 18, 2026	0.72	0.74	0.72	0.73	0.73	2.09%	49,673,700
Sep 17, 2026	0.72	0.72	0.71	0.72	0.72	-0.97%	48,949,300
Sep 16, 2026	0.73	0.73	0.72	0.73	0.73	0.55%	33,205,300
Sep 15, 2026	0.73	0.73	0.72	0.72	0.72	-0.14%	31,123,200
Sep 14, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	35,862,500
Sep 11, 2026	0.72	0.73	0.72	0.73	0.73	-0.14%	51,646,700
Sep 10, 2026	0.74	0.74	0.73	0.73	0.73	-1.49%	49,784,000
Sep 9, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	47,030,700
Sep 8, 2026	0.75	0.75	0.74	0.74	0.74	-1.59%	48,343,300
Sep 7, 2026	0.75	0.76	0.75	0.76	0.76	0.13%	36,103,800
Sep 4, 2026	0.75	0.76	0.75	0.76	0.76	1.48%	50,156,700
Sep 3, 2026	0.75	0.76	0.74	0.74	0.74	-0.53%	39,741,000
Sep 2, 2026	0.75	0.75	0.74	0.75	0.75	-1.06%	45,261,500
Sep 1, 2026	0.76	0.77	0.75	0.76	0.76	-1.05%	40,858,400
Aug 31, 2026	0.76	0.77	0.75	0.76	0.76	0.26%	45,600,400
Aug 28, 2026	0.76	0.77	0.75	0.76	0.76	-	39,355,000
Aug 27, 2026	0.77	0.77	0.76	0.76	0.76	-0.26%	39,486,500
Aug 26, 2026	0.76	0.77	0.76	0.76	0.76	1.06%	35,068,000
Aug 25, 2026	0.75	0.76	0.74	0.76	0.76	0.53%	41,605,200
Aug 24, 2026	0.77	0.77	0.75	0.75	0.75	-3.59%	70,215,200
Aug 21, 2026	0.78	0.78	0.77	0.78	0.78	0.26%	49,382,100
Aug 20, 2026	0.78	0.79	0.78	0.78	0.78	0.39%	41,031,800
Aug 19, 2026	0.78	0.78	0.77	0.78	0.78	-1.52%	61,703,500
Aug 18, 2026	0.79	0.80	0.78	0.79	0.79	-1.13%	66,669,800
Aug 17, 2026	0.79	0.80	0.79	0.80	0.80	1.53%	31,501,800
Aug 14, 2026	0.80	0.80	0.78	0.78	0.78	-1.01%	47,703,000
Aug 13, 2026	0.79	0.80	0.79	0.79	0.79	0.38%	52,703,200
Aug 12, 2026	0.80	0.80	0.79	0.79	0.79	-0.88%	45,597,500
Aug 11, 2026	0.81	0.81	0.80	0.80	0.80	-1.12%	57,905,000
Aug 10, 2026	0.80	0.81	0.80	0.81	0.81	0.88%	55,409,200
Aug 7, 2026	0.79	0.80	0.79	0.80	0.80	0.50%	72,741,400
Aug 6, 2026	0.80	0.81	0.79	0.79	0.79	-2.34%	68,897,600
Aug 5, 2026	0.81	0.82	0.81	0.81	0.81	1.37%	87,664,100
Aug 4, 2026	0.79	0.81	0.79	0.80	0.80	1.13%	83,621,500
Aug 3, 2026	0.78	0.80	0.78	0.79	0.79	1.93%	94,787,100
Jul 31, 2026	0.79	0.79	0.77	0.78	0.78	-	123,179,700
Jul 30, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	127,873,000
Jul 29, 2026	0.78	0.79	0.78	0.79	0.79	2.20%	109,204,500
Jul 28, 2026	0.78	0.79	0.77	0.77	0.77	-0.39%	75,431,000
Jul 27, 2026	0.76	0.78	0.76	0.77	0.77	2.38%	66,896,000
Jul 24, 2026	0.76	0.77	0.76	0.76	0.76	-2.07%	69,055,000
Jul 23, 2026	0.78	0.78	0.77	0.77	0.77	0.78%	78,088,200
Jul 22, 2026	0.79	0.79	0.77	0.77	0.77	-3.04%	100,241,700
Jul 21, 2026	0.78	0.79	0.77	0.79	0.79	1.94%	114,639,900
Jul 20, 2026	0.76	0.78	0.76	0.78	0.78	2.92%	129,815,400
Jul 17, 2026	0.80	0.80	0.75	0.75	0.75	-5.52%	158,356,000
Jul 16, 2026	0.79	0.81	0.79	0.80	0.80	1.79%	138,254,600