SHA:530680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	1.17	1.17	1.16	1.16	1.16	-0.60%	186,700
Sep 22, 2026	1.17	1.17	1.16	1.17	1.17	0.09%	696,800
Sep 21, 2026	1.16	1.17	1.16	1.17	1.17	0.95%	805,500
Sep 18, 2026	1.15	1.16	1.15	1.15	1.15	0.79%	1,142,400
Sep 17, 2026	1.15	1.15	1.14	1.15	1.15	-0.26%	928,000
Sep 16, 2026	1.14	1.15	1.14	1.15	1.15	0.17%	1,842,100
Sep 15, 2026	1.15	1.15	1.14	1.15	1.15	-0.17%	2,802,600
Sep 14, 2026	1.15	1.15	1.15	1.15	1.15	-0.26%	562,400
Sep 11, 2026	1.16	1.16	1.14	1.15	1.15	-1.29%	1,755,500
Sep 10, 2026	1.16	1.17	1.16	1.17	1.17	-0.34%	1,037,000
Sep 9, 2026	1.17	1.18	1.17	1.17	1.17	0.43%	1,129,300
Sep 8, 2026	1.17	1.17	1.16	1.17	1.17	-	1,550,700
Sep 7, 2026	1.16	1.17	1.16	1.17	1.17	-0.26%	1,499,100
Sep 4, 2026	1.16	1.18	1.16	1.17	1.17	-0.09%	4,516,800
Sep 3, 2026	1.17	1.17	1.17	1.17	1.17	0.34%	596,600
Sep 2, 2026	1.17	1.17	1.16	1.17	1.17	-1.10%	2,138,600
Sep 1, 2026	1.18	1.18	1.18	1.18	1.18	0.08%	1,693,000
Aug 31, 2026	1.17	1.18	1.16	1.18	1.18	0.17%	1,574,000
Aug 28, 2026	1.18	1.18	1.18	1.18	1.18	-0.09%	876,300
Aug 27, 2026	1.16	1.18	1.16	1.18	1.18	0.86%	1,062,900
Aug 26, 2026	1.16	1.17	1.15	1.17	1.17	0.87%	722,400
Aug 25, 2026	1.16	1.16	1.15	1.16	1.16	0.09%	1,709,000
Aug 24, 2026	1.16	1.16	1.15	1.16	1.16	-1.03%	1,440,900
Aug 21, 2026	1.16	1.17	1.16	1.17	1.17	0.17%	1,933,000
Aug 20, 2026	1.17	1.17	1.16	1.17	1.17	0.09%	2,111,800
Aug 19, 2026	1.18	1.18	1.16	1.16	1.16	-2.18%	5,909,500
Aug 18, 2026	1.19	1.19	1.18	1.19	1.19	-0.08%	5,649,700
Aug 17, 2026	1.18	1.19	1.18	1.19	1.19	1.36%	2,132,700
Aug 14, 2026	1.18	1.18	1.17	1.18	1.18	-0.09%	593,600
Aug 13, 2026	1.18	1.19	1.17	1.18	1.18	-0.51%	6,197,500
Aug 12, 2026	1.18	1.19	1.18	1.18	1.18	0.08%	1,970,600
Aug 11, 2026	1.20	1.20	1.18	1.18	1.18	-1.34%	3,488,000
Aug 10, 2026	1.19	1.20	1.19	1.20	1.20	0.59%	2,482,600
Aug 7, 2026	1.18	1.19	1.17	1.19	1.19	1.54%	2,301,700
Aug 6, 2026	1.17	1.18	1.16	1.17	1.17	-0.17%	7,214,300
Aug 5, 2026	1.16	1.18	1.16	1.17	1.17	1.65%	5,334,100
Aug 4, 2026	1.15	1.16	1.15	1.16	1.16	0.35%	1,657,000
Aug 3, 2026	1.16	1.16	1.15	1.15	1.15	-1.37%	1,805,000
Jul 31, 2026	1.17	1.17	1.16	1.17	1.17	0.69%	5,025,200
Jul 30, 2026	1.16	1.17	1.15	1.16	1.16	0.17%	7,918,800
Jul 29, 2026	1.16	1.16	1.14	1.16	1.16	0.17%	4,098,700
Jul 28, 2026	1.16	1.16	1.15	1.16	1.16	-0.86%	7,953,900
Jul 27, 2026	1.16	1.17	1.15	1.17	1.17	0.69%	69,440,200
Jul 24, 2026	1.17	1.17	1.16	1.16	1.16	-1.45%	6,141,400
Jul 23, 2026	1.17	1.18	1.17	1.17	1.17	-	2,399,400
Jul 22, 2026	1.17	1.18	1.17	1.17	1.17	1.38%	2,947,600
Jul 21, 2026	1.14	1.16	1.14	1.16	1.16	2.30%	1,268,300
Jul 20, 2026	1.13	1.15	1.12	1.13	1.13	0.80%	2,665,500
Jul 17, 2026	1.15	1.15	1.12	1.12	1.12	-2.35%	18,322,000
Jul 16, 2026	1.17	1.17	1.15	1.15	1.15	-2.29%	11,808,200