SHA:520910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.61	0.61	0.60	0.60	0.60	-1.48%	23,173,700
Sep 22, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	45,482,200
Sep 21, 2026	0.59	0.60	0.59	0.60	0.60	1.18%	24,740,700
Sep 18, 2026	0.59	0.60	0.59	0.60	0.60	1.54%	37,174,300
Sep 17, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	23,200,800
Sep 16, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	30,482,600
Sep 15, 2026	0.60	0.61	0.60	0.60	0.60	-0.17%	40,831,900
Sep 14, 2026	0.60	0.60	0.59	0.60	0.60	-0.33%	28,484,400
Sep 11, 2026	0.59	0.60	0.59	0.60	0.60	0.50%	35,561,100
Sep 10, 2026	0.60	0.60	0.59	0.60	0.60	-1.97%	19,478,200
Sep 9, 2026	0.62	0.62	0.61	0.61	0.61	-2.09%	45,250,800
Sep 8, 2026	0.62	0.63	0.62	0.62	0.62	-0.96%	86,095,600
Sep 7, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	46,661,800
Sep 4, 2026	0.62	0.64	0.62	0.63	0.63	3.10%	42,064,600
Sep 3, 2026	0.62	0.63	0.61	0.61	0.61	-1.45%	36,597,400
Sep 2, 2026	0.62	0.63	0.61	0.62	0.62	-0.96%	41,600,400
Sep 1, 2026	0.63	0.63	0.63	0.63	0.63	-0.95%	29,500,600
Aug 31, 2026	0.64	0.64	0.63	0.63	0.63	-0.47%	83,500,700
Aug 28, 2026	0.63	0.64	0.63	0.64	0.64	0.63%	46,544,700
Aug 27, 2026	0.64	0.64	0.63	0.63	0.63	-0.94%	54,185,800
Aug 26, 2026	0.64	0.64	0.64	0.64	0.64	1.27%	26,619,400
Aug 25, 2026	0.63	0.64	0.63	0.63	0.63	-0.16%	34,498,900
Aug 24, 2026	0.64	0.64	0.63	0.63	0.63	-2.92%	34,797,100
Aug 21, 2026	0.65	0.65	0.64	0.65	0.65	-0.46%	34,462,600
Aug 20, 2026	0.66	0.66	0.65	0.65	0.65	-0.15%	64,351,900
Aug 19, 2026	0.65	0.66	0.65	0.66	0.66	0.46%	58,219,200
Aug 18, 2026	0.65	0.65	0.64	0.65	0.65	-0.91%	60,656,900
Aug 17, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	42,455,000
Aug 14, 2026	0.66	0.66	0.65	0.65	0.65	-1.22%	47,856,300
Aug 13, 2026	0.66	0.67	0.65	0.66	0.66	-1.65%	53,842,400
Aug 12, 2026	0.68	0.68	0.66	0.67	0.67	-2.06%	52,213,100
Aug 11, 2026	0.69	0.70	0.68	0.68	0.68	-1.02%	50,834,100
Aug 10, 2026	0.68	0.69	0.68	0.69	0.69	1.03%	68,666,200
Aug 7, 2026	0.68	0.69	0.67	0.68	0.68	0.15%	50,222,100
Aug 6, 2026	0.70	0.70	0.68	0.68	0.68	-2.58%	61,201,400
Aug 5, 2026	0.69	0.71	0.69	0.70	0.70	0.87%	95,596,100
Aug 4, 2026	0.70	0.71	0.69	0.69	0.69	-0.14%	84,849,200
Aug 3, 2026	0.69	0.70	0.69	0.69	0.69	2.21%	81,419,000
Jul 31, 2026	0.68	0.69	0.66	0.68	0.68	0.15%	94,756,200
Jul 30, 2026	0.68	0.69	0.67	0.68	0.68	-0.29%	65,857,400
Jul 29, 2026	0.66	0.68	0.66	0.68	0.68	4.14%	106,652,400
Jul 28, 2026	0.66	0.67	0.65	0.65	0.65	0.15%	54,968,500
Jul 27, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	40,451,500
Jul 24, 2026	0.64	0.64	0.63	0.63	0.63	-2.77%	40,873,800
Jul 23, 2026	0.64	0.65	0.64	0.65	0.65	1.09%	64,372,800
Jul 22, 2026	0.66	0.66	0.64	0.64	0.64	-4.04%	78,309,600
Jul 21, 2026	0.67	0.68	0.66	0.67	0.67	-	110,549,100
Jul 20, 2026	0.66	0.67	0.66	0.67	0.67	3.40%	100,424,000
Jul 17, 2026	0.68	0.69	0.64	0.65	0.65	-4.57%	130,231,200
Jul 16, 2026	0.66	0.69	0.66	0.68	0.68	3.99%	165,992,600