SHA:520850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.94	0.95	0.94	0.94	0.94	0.11%	32,820,600
Sep 22, 2026	0.95	0.96	0.94	0.94	0.94	-0.53%	36,892,900
Sep 21, 2026	0.92	0.95	0.92	0.94	0.94	3.74%	42,629,600
Sep 18, 2026	0.91	0.92	0.90	0.91	0.91	1.34%	52,789,700
Sep 17, 2026	0.88	0.91	0.88	0.90	0.90	2.05%	79,032,087
Sep 16, 2026	0.88	0.89	0.88	0.88	0.88	0.11%	32,229,400
Sep 15, 2026	0.89	0.89	0.87	0.88	0.88	-0.79%	17,437,100
Sep 14, 2026	0.86	0.89	0.85	0.89	0.89	3.15%	30,845,500
Sep 11, 2026	0.86	0.87	0.85	0.86	0.86	-1.61%	10,518,043
Sep 10, 2026	0.89	0.89	0.87	0.87	0.87	-1.91%	8,261,074
Sep 9, 2026	0.90	0.91	0.89	0.89	0.89	-1.55%	19,159,600
Sep 8, 2026	0.90	0.91	0.89	0.90	0.90	1.46%	35,787,353
Sep 7, 2026	0.89	0.90	0.89	0.89	0.89	-0.34%	17,148,900
Sep 4, 2026	0.91	0.92	0.89	0.89	0.89	-1.98%	37,640,000
Sep 3, 2026	0.90	0.91	0.90	0.91	0.91	2.02%	28,010,500
Sep 2, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	33,988,000
Sep 1, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	24,428,300
Aug 31, 2026	0.92	0.92	0.88	0.89	0.89	-2.72%	22,580,200
Aug 28, 2026	0.92	0.93	0.91	0.92	0.92	-0.76%	23,707,300
Aug 27, 2026	0.94	0.94	0.91	0.93	0.93	-0.54%	41,700,900
Aug 26, 2026	0.94	0.95	0.93	0.93	0.93	-0.21%	52,577,900
Aug 25, 2026	0.90	0.94	0.90	0.93	0.93	3.56%	67,591,200
Aug 24, 2026	0.93	0.94	0.90	0.90	0.90	-3.33%	35,420,000
Aug 21, 2026	0.93	0.93	0.92	0.93	0.93	-0.43%	41,850,700
Aug 20, 2026	0.93	0.95	0.92	0.94	0.94	4.24%	110,562,850
Aug 19, 2026	0.90	0.92	0.89	0.90	0.90	-0.66%	55,785,843
Aug 18, 2026	0.91	0.91	0.89	0.90	0.90	1.46%	78,739,154
Aug 17, 2026	0.88	0.90	0.87	0.89	0.89	1.83%	58,882,923
Aug 14, 2026	0.90	0.90	0.87	0.87	0.87	-2.13%	30,239,000
Aug 13, 2026	0.89	0.91	0.89	0.89	0.89	0.90%	78,707,871
Aug 12, 2026	0.89	0.90	0.88	0.89	0.89	-0.67%	53,994,000
Aug 11, 2026	0.89	0.92	0.89	0.89	0.89	0.34%	144,778,600
Aug 10, 2026	0.89	0.92	0.89	0.89	0.89	2.07%	190,556,700
Aug 7, 2026	0.83	0.87	0.82	0.87	0.87	5.33%	61,481,900
Aug 6, 2026	0.85	0.85	0.83	0.83	0.83	-0.48%	65,518,000
Aug 5, 2026	0.83	0.84	0.82	0.83	0.83	0.12%	42,252,200
Aug 4, 2026	0.81	0.85	0.81	0.83	0.83	5.34%	81,304,800
Aug 3, 2026	0.79	0.80	0.79	0.79	0.79	-1.13%	6,102,400
Jul 31, 2026	0.79	0.80	0.78	0.80	0.80	1.40%	3,693,200
Jul 30, 2026	0.81	0.81	0.78	0.79	0.79	-2.12%	9,341,700
Jul 29, 2026	0.80	0.81	0.79	0.80	0.80	2.04%	14,684,700
Jul 28, 2026	0.79	0.80	0.78	0.79	0.79	-0.88%	2,238,500
Jul 27, 2026	0.78	0.80	0.78	0.79	0.79	1.02%	4,907,400
Jul 24, 2026	0.81	0.81	0.78	0.79	0.79	-2.12%	6,864,800
Jul 23, 2026	0.80	0.81	0.79	0.80	0.80	0.88%	10,608,300
Jul 22, 2026	0.80	0.81	0.79	0.80	0.80	-	17,826,300
Jul 21, 2026	0.79	0.80	0.78	0.80	0.80	0.25%	14,056,755
Jul 20, 2026	0.78	0.80	0.78	0.79	0.79	3.12%	23,133,400
Jul 17, 2026	0.82	0.82	0.77	0.77	0.77	-5.53%	16,803,800
Jul 16, 2026	0.82	0.84	0.81	0.81	0.81	-0.37%	28,380,400