SHA:526030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.90	0.90	0.88	0.88	0.88	-0.34%	27,082,902
Sep 22, 2026	0.91	0.92	0.88	0.89	0.89	0.34%	63,933,501
Sep 21, 2026	0.89	0.90	0.88	0.88	0.88	0.11%	31,125,406
Sep 18, 2026	0.86	0.89	0.86	0.88	0.88	4.01%	44,132,848
Sep 17, 2026	0.85	0.86	0.84	0.85	0.85	-0.59%	20,619,606
Sep 16, 2026	0.83	0.85	0.83	0.85	0.85	2.53%	34,766,002
Sep 15, 2026	0.85	0.85	0.83	0.83	0.83	-1.42%	30,358,605
Sep 14, 2026	0.84	0.85	0.84	0.84	0.84	-0.71%	18,473,500
Sep 11, 2026	0.84	0.85	0.83	0.85	0.85	-0.59%	27,781,958
Sep 10, 2026	0.86	0.86	0.85	0.85	0.85	-1.50%	22,797,107
Sep 9, 2026	0.88	0.88	0.86	0.87	0.87	0.81%	42,396,671
Sep 8, 2026	0.89	0.89	0.86	0.86	0.86	-3.59%	33,548,808
Sep 7, 2026	0.89	0.89	0.88	0.89	0.89	1.36%	27,494,200
Sep 4, 2026	0.89	0.90	0.88	0.88	0.88	0.34%	34,398,206
Sep 3, 2026	0.89	0.90	0.87	0.88	0.88	-	28,053,001
Sep 2, 2026	0.88	0.89	0.87	0.88	0.88	-1.68%	21,265,406
Sep 1, 2026	0.89	0.90	0.89	0.89	0.89	-0.45%	19,733,902
Aug 31, 2026	0.87	0.90	0.87	0.90	0.90	1.36%	27,187,900
Aug 28, 2026	0.89	0.90	0.88	0.88	0.88	-0.45%	31,374,221
Aug 27, 2026	0.90	0.90	0.88	0.89	0.89	1.25%	52,916,913
Aug 26, 2026	0.87	0.89	0.87	0.88	0.88	1.27%	25,221,516
Aug 25, 2026	0.84	0.87	0.84	0.87	0.87	2.12%	26,289,702
Aug 24, 2026	0.88	0.88	0.84	0.85	0.85	-3.31%	25,988,600
Aug 21, 2026	0.86	0.88	0.86	0.88	0.88	1.27%	34,946,301
Aug 20, 2026	0.87	0.88	0.86	0.87	0.87	1.05%	24,943,901
Aug 19, 2026	0.89	0.89	0.85	0.86	0.86	-4.78%	24,354,600
Aug 18, 2026	0.92	0.93	0.89	0.90	0.90	-2.39%	31,825,702
Aug 17, 2026	0.91	0.92	0.90	0.92	0.92	2.44%	30,012,438
Aug 14, 2026	0.91	0.92	0.89	0.90	0.90	-0.11%	47,756,200
Aug 13, 2026	0.89	0.92	0.88	0.90	0.90	2.97%	42,874,322
Aug 12, 2026	0.87	0.88	0.86	0.88	0.88	1.27%	26,476,901
Aug 11, 2026	0.88	0.88	0.86	0.86	0.86	-0.92%	33,109,201
Aug 10, 2026	0.88	0.89	0.86	0.87	0.87	-0.11%	47,550,200
Aug 7, 2026	0.85	0.87	0.84	0.87	0.87	2.95%	62,911,134
Aug 6, 2026	0.86	0.87	0.84	0.85	0.85	-2.86%	45,377,812
Aug 5, 2026	0.85	0.88	0.85	0.87	0.87	3.80%	75,241,400
Aug 4, 2026	0.83	0.84	0.82	0.84	0.84	2.94%	60,845,031
Aug 3, 2026	0.81	0.82	0.81	0.82	0.82	0.49%	58,949,010
Jul 31, 2026	0.84	0.85	0.81	0.81	0.81	1.12%	74,124,506
Jul 30, 2026	0.84	0.84	0.80	0.80	0.80	-3.71%	47,255,312
Jul 29, 2026	0.83	0.85	0.82	0.84	0.84	1.33%	87,606,801
Jul 28, 2026	0.85	0.86	0.82	0.82	0.82	-4.07%	46,574,100
Jul 27, 2026	0.84	0.86	0.83	0.86	0.86	2.02%	36,820,606
Jul 24, 2026	0.85	0.86	0.84	0.84	0.84	-2.09%	51,659,113
Jul 23, 2026	0.87	0.88	0.86	0.86	0.86	-0.58%	75,369,405
Jul 22, 2026	0.89	0.90	0.86	0.87	0.87	-2.26%	87,748,000
Jul 21, 2026	0.85	0.89	0.84	0.89	0.89	5.99%	127,728,210
Jul 20, 2026	0.85	0.85	0.82	0.84	0.84	1.95%	76,535,668
Jul 17, 2026	0.88	0.88	0.81	0.82	0.82	-6.93%	80,901,526
Jul 16, 2026	0.89	0.91	0.87	0.88	0.88	-1.57%	74,484,822