SHA:520950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.84	0.84	0.83	0.83	0.83	-0.71%	25,875,300
Sep 22, 2026	0.84	0.85	0.83	0.84	0.84	0.84%	20,705,200
Sep 21, 2026	0.83	0.84	0.83	0.83	0.83	1.22%	10,792,000
Sep 18, 2026	0.82	0.83	0.82	0.82	0.82	0.98%	3,374,900
Sep 17, 2026	0.82	0.82	0.81	0.82	0.82	-1.21%	16,806,500
Sep 16, 2026	0.82	0.83	0.82	0.83	0.83	-	12,274,900
Sep 15, 2026	0.83	0.83	0.83	0.83	0.83	-0.12%	16,563,400
Sep 14, 2026	0.82	0.83	0.82	0.83	0.83	-0.12%	11,705,800
Sep 11, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	20,471,700
Sep 10, 2026	0.84	0.84	0.83	0.83	0.83	-0.72%	30,335,200
Sep 9, 2026	0.84	0.84	0.84	0.84	0.84	-0.36%	13,913,200
Sep 8, 2026	0.84	0.84	0.84	0.84	0.84	-0.47%	16,836,000
Sep 7, 2026	0.86	0.86	0.84	0.85	0.85	-1.17%	16,628,200
Sep 4, 2026	0.84	0.86	0.84	0.86	0.86	1.79%	27,108,100
Sep 3, 2026	0.84	0.85	0.84	0.84	0.84	-0.36%	19,466,300
Sep 2, 2026	0.84	0.85	0.83	0.84	0.84	-0.47%	16,557,200
Sep 1, 2026	0.85	0.85	0.84	0.85	0.85	-0.70%	4,670,300
Aug 31, 2026	0.85	0.85	0.84	0.85	0.85	0.24%	19,509,700
Aug 28, 2026	0.85	0.86	0.85	0.85	0.85	-	3,259,500
Aug 27, 2026	0.86	0.86	0.85	0.85	0.85	-0.93%	22,415,600
Aug 26, 2026	0.85	0.86	0.85	0.86	0.86	1.54%	51,941,300
Aug 25, 2026	0.85	0.85	0.84	0.85	0.85	-0.12%	20,083,400
Aug 24, 2026	0.86	0.86	0.84	0.85	0.85	-1.74%	14,475,500
Aug 21, 2026	0.86	0.87	0.86	0.86	0.86	-0.12%	26,353,700
Aug 20, 2026	0.86	0.86	0.86	0.86	0.86	1.29%	22,776,500
Aug 19, 2026	0.85	0.85	0.84	0.85	0.85	0.12%	26,815,600
Aug 18, 2026	0.85	0.85	0.84	0.85	0.85	0.12%	33,120,000
Aug 17, 2026	0.84	0.85	0.84	0.85	0.85	1.80%	26,657,200
Aug 14, 2026	0.84	0.84	0.83	0.84	0.84	-0.95%	19,182,200
Aug 13, 2026	0.85	0.85	0.84	0.84	0.84	-0.35%	23,542,800
Aug 12, 2026	0.86	0.86	0.85	0.85	0.85	-1.51%	6,554,600
Aug 11, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	16,031,500
Aug 10, 2026	0.86	0.87	0.86	0.86	0.86	0.70%	26,810,700
Aug 7, 2026	0.86	0.86	0.85	0.86	0.86	0.35%	24,486,800
Aug 6, 2026	0.86	0.86	0.85	0.86	0.86	-1.50%	15,101,800
Aug 5, 2026	0.87	0.87	0.86	0.87	0.87	0.81%	20,392,700
Aug 4, 2026	0.87	0.88	0.86	0.86	0.86	-0.69%	43,735,100
Aug 3, 2026	0.86	0.87	0.86	0.87	0.87	1.05%	31,545,600
Jul 31, 2026	0.86	0.86	0.85	0.86	0.86	-0.23%	33,053,300
Jul 30, 2026	0.86	0.87	0.85	0.86	0.86	0.12%	25,879,600
Jul 29, 2026	0.85	0.86	0.85	0.86	0.86	2.38%	27,461,700
Jul 28, 2026	0.84	0.85	0.84	0.84	0.84	-0.24%	10,681,400
Jul 27, 2026	0.83	0.84	0.83	0.84	0.84	1.69%	3,036,400
Jul 24, 2026	0.83	0.83	0.83	0.83	0.83	-1.66%	34,505,200
Jul 23, 2026	0.83	0.84	0.83	0.84	0.84	1.08%	6,728,600
Jul 22, 2026	0.84	0.84	0.83	0.83	0.83	-1.42%	42,398,100
Jul 21, 2026	0.85	0.85	0.84	0.84	0.84	0.24%	23,501,200
Jul 20, 2026	0.82	0.85	0.82	0.84	0.84	3.19%	25,078,100
Jul 17, 2026	0.85	0.85	0.81	0.82	0.82	-2.97%	45,023,700
Jul 16, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	32,230,100