SHA:520970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.95	0.96	0.94	0.94	0.94	-0.74%	135,049,700
Sep 21, 2026	0.91	0.95	0.91	0.95	0.95	5.32%	166,055,800
Sep 18, 2026	0.90	0.92	0.90	0.90	0.90	0.78%	142,967,800
Sep 17, 2026	0.87	0.90	0.87	0.90	0.90	1.59%	100,486,800
Sep 16, 2026	0.88	0.89	0.88	0.88	0.88	-0.34%	90,568,599
Sep 15, 2026	0.89	0.90	0.88	0.88	0.88	-1.45%	78,660,200
Sep 14, 2026	0.86	0.90	0.85	0.90	0.90	4.79%	245,698,000
Sep 11, 2026	0.87	0.87	0.85	0.86	0.86	-1.95%	48,437,400
Sep 10, 2026	0.89	0.89	0.87	0.87	0.87	-2.57%	40,732,800
Sep 9, 2026	0.91	0.91	0.89	0.90	0.90	-1.86%	50,229,900
Sep 8, 2026	0.90	0.92	0.90	0.91	0.91	0.77%	81,437,600
Sep 7, 2026	0.92	0.93	0.91	0.91	0.91	-1.20%	64,328,300
Sep 4, 2026	0.93	0.94	0.92	0.92	0.92	-0.65%	98,284,200
Sep 3, 2026	0.91	0.92	0.90	0.92	0.92	3.01%	105,133,000
Sep 2, 2026	0.90	0.90	0.89	0.90	0.90	-	90,731,200
Sep 1, 2026	0.90	0.90	0.89	0.90	0.90	-0.33%	66,576,400
Aug 31, 2026	0.92	0.92	0.89	0.90	0.90	-3.54%	76,390,000
Aug 28, 2026	0.94	0.95	0.93	0.93	0.93	-1.38%	81,700,200
Aug 27, 2026	0.95	0.95	0.93	0.95	0.95	0.75%	105,606,100
Aug 26, 2026	0.94	0.96	0.93	0.94	0.94	1.30%	129,381,300
Aug 25, 2026	0.90	0.93	0.90	0.93	0.93	2.66%	136,571,100
Aug 24, 2026	0.93	0.94	0.90	0.90	0.90	-2.91%	78,160,300
Aug 21, 2026	0.93	0.93	0.91	0.93	0.93	-0.85%	108,154,500
Aug 20, 2026	0.93	0.96	0.92	0.94	0.94	5.16%	278,051,800
Aug 19, 2026	0.89	0.91	0.88	0.89	0.89	-0.11%	143,795,500
Aug 18, 2026	0.89	0.89	0.88	0.89	0.89	1.13%	138,347,700
Aug 17, 2026	0.87	0.89	0.86	0.88	0.88	1.03%	153,712,100
Aug 14, 2026	0.90	0.90	0.87	0.87	0.87	-2.35%	138,010,400
Aug 13, 2026	0.89	0.91	0.88	0.89	0.89	1.02%	194,206,600
Aug 12, 2026	0.90	0.90	0.88	0.89	0.89	-0.67%	127,217,000
Aug 11, 2026	0.89	0.91	0.89	0.89	0.89	0.11%	235,980,500
Aug 10, 2026	0.90	0.91	0.88	0.89	0.89	1.60%	252,254,500
Aug 7, 2026	0.82	0.88	0.82	0.88	0.88	6.31%	181,695,100
Aug 6, 2026	0.83	0.83	0.82	0.82	0.82	-0.24%	95,298,600
Aug 5, 2026	0.82	0.83	0.81	0.83	0.83	1.60%	122,086,000
Aug 4, 2026	0.80	0.82	0.80	0.81	0.81	3.04%	103,569,300
Aug 3, 2026	0.80	0.81	0.79	0.79	0.79	-1.50%	74,886,200
Jul 31, 2026	0.80	0.81	0.79	0.80	0.80	0.75%	103,225,200
Jul 30, 2026	0.82	0.82	0.79	0.80	0.80	-2.57%	117,421,300
Jul 29, 2026	0.82	0.82	0.81	0.82	0.82	1.12%	105,661,600
Jul 28, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	76,132,300
Jul 27, 2026	0.81	0.83	0.81	0.82	0.82	0.62%	91,546,100
Jul 24, 2026	0.83	0.84	0.81	0.81	0.81	-1.81%	119,418,300
Jul 23, 2026	0.83	0.84	0.82	0.83	0.83	0.49%	103,096,700
Jul 22, 2026	0.81	0.84	0.81	0.82	0.82	0.73%	194,447,100
Jul 21, 2026	0.81	0.82	0.80	0.82	0.82	0.25%	163,008,300
Jul 20, 2026	0.80	0.82	0.79	0.82	0.82	4.09%	203,145,400
Jul 17, 2026	0.84	0.84	0.78	0.78	0.78	-6.34%	161,330,356
Jul 16, 2026	0.85	0.86	0.83	0.84	0.84	-1.18%	240,181,600
Jul 15, 2026	0.82	0.87	0.81	0.85	0.85	4.06%	270,826,500