SHA:520840 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.81	0.82	0.80	0.80	0.80	-1.60%	61,329,500
Apr 22, 2026	0.82	0.82	0.81	0.81	0.81	-0.98%	57,489,600
Apr 21, 2026	0.83	0.83	0.82	0.82	0.82	-0.49%	50,577,300
Apr 20, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	88,752,700
Apr 17, 2026	0.82	0.82	0.81	0.81	0.81	-0.49%	54,865,100
Apr 16, 2026	0.80	0.82	0.80	0.82	0.82	3.41%	113,857,300
Apr 15, 2026	0.80	0.80	0.79	0.79	0.79	0.89%	85,046,900
Apr 14, 2026	0.79	0.79	0.78	0.78	0.78	0.90%	70,528,400
Apr 13, 2026	0.78	0.78	0.77	0.78	0.78	-1.77%	61,803,500
Apr 10, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	110,053,000
Apr 9, 2026	0.79	0.79	0.78	0.79	0.79	-1.75%	80,593,000
Apr 8, 2026	0.77	0.80	0.77	0.80	0.80	6.52%	203,553,100
Apr 7, 2026	0.75	0.76	0.75	0.75	0.75	0.40%	33,553,700
Apr 3, 2026	0.75	0.76	0.75	0.75	0.75	-0.13%	32,393,550
Apr 2, 2026	0.77	0.77	0.75	0.75	0.75	-3.23%	123,992,100
Apr 1, 2026	0.77	0.78	0.76	0.77	0.77	2.93%	118,055,400
Mar 31, 2026	0.77	0.77	0.75	0.75	0.75	-1.44%	114,975,400
Mar 30, 2026	0.76	0.77	0.75	0.76	0.76	-2.43%	146,782,000
Mar 27, 2026	0.78	0.79	0.77	0.78	0.78	0.13%	105,344,200
Mar 26, 2026	0.81	0.81	0.78	0.78	0.78	-2.13%	87,268,500
Mar 25, 2026	0.79	0.81	0.78	0.80	0.80	2.18%	144,142,600
Mar 24, 2026	0.78	0.78	0.77	0.78	0.78	2.76%	117,307,200
Mar 23, 2026	0.78	0.79	0.76	0.76	0.76	-4.64%	144,983,600
Mar 20, 2026	0.82	0.82	0.80	0.80	0.80	-3.39%	130,589,300
Mar 19, 2026	0.83	0.84	0.82	0.83	0.83	-2.37%	80,896,000
Mar 18, 2026	0.84	0.85	0.83	0.85	0.85	0.72%	86,097,200
Mar 17, 2026	0.85	0.86	0.84	0.84	0.84	-0.59%	96,730,600
Mar 16, 2026	0.82	0.84	0.82	0.84	0.84	2.93%	104,566,600
Mar 13, 2026	0.83	0.83	0.82	0.82	0.82	-0.85%	75,957,400
Mar 12, 2026	0.83	0.84	0.82	0.83	0.83	-1.08%	77,263,000
Mar 11, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	99,836,000
Mar 10, 2026	0.83	0.84	0.83	0.84	0.84	3.06%	140,281,200
Mar 9, 2026	0.81	0.82	0.80	0.82	0.82	-1.45%	146,402,300
Mar 6, 2026	0.81	0.83	0.80	0.83	0.83	2.22%	113,106,200
Mar 5, 2026	0.82	0.83	0.81	0.81	0.81	0.62%	104,966,900
Mar 4, 2026	0.81	0.82	0.80	0.81	0.81	-1.35%	113,812,000
Mar 3, 2026	0.84	0.85	0.81	0.82	0.82	-2.74%	159,294,600
Mar 2, 2026	0.86	0.86	0.84	0.84	0.84	-3.89%	130,726,700
Feb 27, 2026	0.87	0.88	0.87	0.87	0.87	-0.23%	101,403,400
Feb 26, 2026	0.90	0.90	0.87	0.88	0.88	-2.02%	121,135,300
Feb 25, 2026	0.90	0.90	0.89	0.89	0.89	-0.22%	75,424,700
Feb 24, 2026	0.92	0.92	0.89	0.90	0.90	-2.82%	140,083,300
Feb 13, 2026	0.92	0.92	0.91	0.92	0.92	-0.22%	110,053,000
Feb 12, 2026	0.93	0.93	0.92	0.92	0.92	-1.07%	67,822,400
Feb 11, 2026	0.93	0.94	0.93	0.93	0.93	0.54%	51,344,600
Feb 10, 2026	0.93	0.94	0.93	0.93	0.93	-0.22%	69,019,800
Feb 9, 2026	0.93	0.93	0.92	0.93	0.93	1.64%	85,045,000
Feb 6, 2026	0.91	0.92	0.91	0.92	0.92	-0.65%	74,933,300
Feb 5, 2026	0.92	0.92	0.90	0.92	0.92	-0.65%	144,616,800
Feb 4, 2026	0.95	0.95	0.91	0.93	0.93	-2.42%	196,397,700