SHA:520960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	2,255,400
Sep 22, 2026	0.90	0.91	0.90	0.90	0.90	0.33%	2,182,300
Sep 21, 2026	0.89	0.90	0.89	0.90	0.90	0.67%	627,400
Sep 18, 2026	0.89	0.89	0.89	0.89	0.89	0.56%	576,600
Sep 17, 2026	0.89	0.89	0.88	0.89	0.89	-0.45%	1,860,900
Sep 16, 2026	0.89	0.89	0.89	0.89	0.89	0.11%	962,900
Sep 15, 2026	0.90	0.90	0.89	0.89	0.89	-0.89%	804,700
Sep 14, 2026	0.89	0.90	0.89	0.90	0.90	0.34%	2,652,500
Sep 11, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	940,800
Sep 10, 2026	0.90	0.90	0.89	0.90	0.90	-1.21%	520,300
Sep 9, 2026	0.91	0.91	0.91	0.91	0.91	-0.44%	689,500
Sep 8, 2026	0.92	0.92	0.91	0.91	0.91	-0.54%	2,762,300
Sep 7, 2026	0.92	0.92	0.91	0.92	0.92	-0.86%	1,859,000
Sep 4, 2026	0.91	0.93	0.91	0.93	0.93	1.87%	1,599,600
Sep 3, 2026	0.91	0.92	0.91	0.91	0.91	0.33%	1,530,100
Sep 2, 2026	0.91	0.91	0.90	0.91	0.91	-0.98%	1,556,400
Sep 1, 2026	0.91	0.92	0.91	0.92	0.92	-0.11%	469,600
Aug 31, 2026	0.91	0.92	0.91	0.92	0.92	-0.33%	2,612,100
Aug 28, 2026	0.91	0.92	0.91	0.92	0.92	0.22%	2,656,000
Aug 27, 2026	0.97	0.97	0.92	0.92	0.92	-0.97%	4,258,700
Aug 26, 2026	0.91	0.93	0.91	0.93	0.93	0.76%	1,630,900
Aug 25, 2026	0.92	0.92	0.91	0.92	0.92	-0.11%	2,601,400
Aug 24, 2026	0.92	0.92	0.91	0.92	0.92	-1.18%	1,194,900
Aug 21, 2026	0.93	0.93	0.93	0.93	0.93	0.32%	606,000
Aug 20, 2026	0.93	0.93	0.92	0.93	0.93	1.31%	2,889,200
Aug 19, 2026	0.91	0.92	0.91	0.92	0.92	-0.11%	1,351,200
Aug 18, 2026	0.91	0.92	0.91	0.92	0.92	0.11%	1,593,000
Aug 17, 2026	0.91	0.92	0.91	0.92	0.92	1.22%	1,003,800
Aug 14, 2026	0.91	0.91	0.90	0.91	0.91	-0.77%	1,564,300
Aug 13, 2026	0.91	0.92	0.91	0.91	0.91	0.11%	15,529,600
Aug 12, 2026	0.92	0.92	0.91	0.91	0.91	-0.98%	10,168,400
Aug 11, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	2,229,700
Aug 10, 2026	0.93	0.93	0.92	0.93	0.93	0.76%	1,920,800
Aug 7, 2026	0.91	0.92	0.91	0.92	0.92	0.66%	1,775,700
Aug 6, 2026	0.92	0.92	0.91	0.91	0.91	-1.94%	862,900
Aug 5, 2026	0.93	0.93	0.92	0.93	0.93	0.22%	2,907,200
Aug 4, 2026	0.94	0.94	0.93	0.93	0.93	-0.22%	2,966,200
Aug 3, 2026	0.93	0.94	0.93	0.93	0.93	-	1,788,100
Jul 31, 2026	0.92	0.93	0.92	0.93	0.93	0.22%	1,844,900
Jul 30, 2026	0.93	0.93	0.92	0.93	0.93	-	4,686,600
Jul 29, 2026	0.91	0.93	0.91	0.93	0.93	2.32%	3,844,500
Jul 28, 2026	0.95	0.95	0.90	0.91	0.91	-0.33%	7,198,300
Jul 27, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	1,037,500
Jul 24, 2026	0.90	0.90	0.90	0.90	0.90	-1.21%	3,176,400
Jul 23, 2026	0.90	0.91	0.90	0.91	0.91	1.79%	1,507,700
Jul 22, 2026	0.90	0.90	0.90	0.90	0.90	-1.00%	1,342,500
Jul 21, 2026	0.91	0.91	0.90	0.90	0.90	-	1,231,900
Jul 20, 2026	0.89	0.91	0.89	0.90	0.90	2.26%	1,366,600
Jul 17, 2026	0.89	0.90	0.88	0.88	0.88	-1.89%	5,827,300
Jul 16, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	4,956,200