SHA:520860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.78	0.78	0.76	0.76	0.76	-0.65%	12,574,300
Sep 22, 2026	0.78	0.79	0.77	0.77	0.77	0.52%	16,718,500
Sep 21, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	15,213,000
Sep 18, 2026	0.75	0.76	0.75	0.76	0.76	1.75%	15,845,100
Sep 17, 2026	0.74	0.74	0.74	0.74	0.74	-0.13%	14,075,400
Sep 16, 2026	0.75	0.75	0.74	0.74	0.74	0.13%	12,692,800
Sep 15, 2026	0.75	0.75	0.74	0.74	0.74	-0.40%	18,581,300
Sep 14, 2026	0.74	0.75	0.74	0.75	0.75	0.13%	16,362,400
Sep 11, 2026	0.74	0.75	0.73	0.74	0.74	0.13%	22,436,600
Sep 10, 2026	0.76	0.76	0.74	0.74	0.74	-2.49%	14,211,500
Sep 9, 2026	0.77	0.77	0.76	0.76	0.76	-0.91%	17,266,700
Sep 8, 2026	0.77	0.78	0.77	0.77	0.77	-1.41%	22,239,000
Sep 7, 2026	0.78	0.78	0.78	0.78	0.78	-0.38%	13,187,400
Sep 4, 2026	0.78	0.79	0.78	0.78	0.78	1.29%	29,780,200
Sep 3, 2026	0.78	0.79	0.77	0.77	0.77	-0.13%	15,911,300
Sep 2, 2026	0.78	0.79	0.77	0.77	0.77	-1.40%	14,858,800
Sep 1, 2026	0.79	0.79	0.78	0.79	0.79	-1.01%	18,469,700
Aug 31, 2026	0.79	0.79	0.78	0.79	0.79	-0.25%	24,313,200
Aug 28, 2026	0.79	0.80	0.79	0.80	0.80	-0.38%	21,248,800
Aug 27, 2026	0.80	0.80	0.80	0.80	0.80	-0.25%	18,274,100
Aug 26, 2026	0.79	0.81	0.79	0.80	0.80	1.52%	16,272,300
Aug 25, 2026	0.79	0.80	0.78	0.79	0.79	0.38%	22,684,200
Aug 24, 2026	0.81	0.81	0.78	0.79	0.79	-3.44%	17,889,700
Aug 21, 2026	0.82	0.82	0.81	0.81	0.81	-0.12%	20,285,100
Aug 20, 2026	0.81	0.82	0.81	0.81	0.81	1.62%	22,595,800
Aug 19, 2026	0.81	0.81	0.80	0.80	0.80	-0.99%	19,070,700
Aug 18, 2026	0.82	0.82	0.80	0.81	0.81	-0.49%	24,163,200
Aug 17, 2026	0.80	0.82	0.80	0.81	0.81	1.88%	14,545,900
Aug 14, 2026	0.81	0.81	0.79	0.80	0.80	-1.24%	21,332,500
Aug 13, 2026	0.81	0.82	0.81	0.81	0.81	0.12%	20,459,000
Aug 12, 2026	0.82	0.82	0.80	0.81	0.81	-0.37%	21,457,100
Aug 11, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	19,031,400
Aug 10, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	26,857,700
Aug 7, 2026	0.80	0.81	0.80	0.81	0.81	1.38%	24,916,700
Aug 6, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	20,615,400
Aug 5, 2026	0.81	0.82	0.81	0.82	0.82	1.87%	37,257,100
Aug 4, 2026	0.80	0.81	0.80	0.80	0.80	0.75%	31,778,900
Aug 3, 2026	0.80	0.80	0.79	0.80	0.80	0.88%	37,012,400
Jul 31, 2026	0.82	0.82	0.78	0.79	0.79	0.13%	56,681,100
Jul 30, 2026	0.80	0.81	0.79	0.79	0.79	-1.74%	45,342,100
Jul 29, 2026	0.79	0.81	0.79	0.80	0.80	3.21%	59,847,700
Jul 28, 2026	0.78	0.80	0.78	0.78	0.78	-1.02%	56,065,400
Jul 27, 2026	0.78	0.79	0.77	0.79	0.79	1.94%	24,251,900
Jul 24, 2026	0.78	0.78	0.77	0.77	0.77	-1.78%	34,324,000
Jul 23, 2026	0.78	0.79	0.77	0.79	0.79	1.16%	56,358,400
Jul 22, 2026	0.81	0.81	0.78	0.78	0.78	-3.12%	69,806,500
Jul 21, 2026	0.79	0.80	0.79	0.80	0.80	1.65%	54,264,300
Jul 20, 2026	0.78	0.82	0.78	0.79	0.79	3.41%	76,935,100
Jul 17, 2026	0.81	0.81	0.76	0.76	0.76	-5.80%	98,271,400
Jul 16, 2026	0.80	0.82	0.80	0.81	0.81	1.89%	87,001,600