SHA:560130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.92	0.93	0.92	0.93	0.93	0.87%	312,300
Sep 21, 2026	0.91	0.92	0.90	0.92	0.92	1.43%	281,400
Sep 18, 2026	0.90	0.91	0.90	0.91	0.91	0.44%	1,022,300
Sep 17, 2026	0.91	0.91	0.90	0.90	0.90	0.33%	200,800
Sep 16, 2026	0.89	0.90	0.89	0.90	0.90	0.11%	547,200
Sep 15, 2026	0.92	0.92	0.90	0.90	0.90	-1.32%	302,000
Sep 14, 2026	0.91	0.92	0.90	0.91	0.91	-	273,800
Sep 11, 2026	0.92	0.92	0.90	0.91	0.91	-1.94%	1,241,500
Sep 10, 2026	0.94	0.95	0.93	0.93	0.93	-2.11%	156,500
Sep 9, 2026	0.94	0.95	0.94	0.95	0.95	-0.42%	1,102,900
Sep 8, 2026	0.95	0.96	0.95	0.95	0.95	1.28%	812,700
Sep 7, 2026	0.93	0.94	0.93	0.94	0.94	1.18%	175,000
Sep 4, 2026	0.92	0.94	0.92	0.93	0.93	1.09%	851,100
Sep 3, 2026	0.92	0.92	0.92	0.92	0.92	-	133,100
Sep 2, 2026	0.92	0.93	0.92	0.92	0.92	-1.29%	80,000
Sep 1, 2026	0.93	0.93	0.93	0.93	0.93	1.30%	172,600
Aug 31, 2026	0.93	0.93	0.92	0.92	0.92	-1.18%	268,900
Aug 28, 2026	0.94	0.94	0.93	0.93	0.93	0.32%	497,400
Aug 27, 2026	0.92	0.93	0.91	0.93	0.93	0.43%	196,500
Aug 26, 2026	0.93	0.93	0.92	0.92	0.92	0.22%	118,600
Aug 25, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	515,400
Aug 24, 2026	0.91	0.91	0.91	0.91	0.91	-0.76%	329,200
Aug 21, 2026	0.93	0.93	0.92	0.92	0.92	-2.03%	241,100
Aug 20, 2026	0.92	0.94	0.92	0.94	0.94	1.52%	233,300
Aug 19, 2026	0.94	0.95	0.92	0.92	0.92	-1.91%	113,600
Aug 18, 2026	0.94	0.94	0.94	0.94	0.94	0.86%	147,300
Aug 17, 2026	0.92	0.94	0.92	0.93	0.93	1.30%	375,500
Aug 14, 2026	0.92	0.92	0.92	0.92	0.92	-0.43%	222,900
Aug 13, 2026	0.93	0.94	0.93	0.93	0.93	-0.64%	356,100
Aug 12, 2026	0.93	0.93	0.92	0.93	0.93	0.43%	375,900
Aug 11, 2026	0.93	0.94	0.92	0.93	0.93	-0.43%	278,300
Aug 10, 2026	0.91	0.93	0.91	0.93	0.93	1.97%	502,300
Aug 7, 2026	0.90	0.91	0.90	0.91	0.91	0.22%	262,200
Aug 6, 2026	0.91	0.92	0.91	0.91	0.91	-0.55%	204,200
Aug 5, 2026	0.91	0.92	0.91	0.92	0.92	-0.11%	446,400
Aug 4, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	152,700
Aug 3, 2026	0.92	0.93	0.92	0.92	0.92	-0.11%	260,200
Jul 31, 2026	0.91	0.93	0.89	0.92	0.92	0.76%	374,800
Jul 30, 2026	0.91	0.93	0.91	0.92	0.92	0.33%	673,600
Jul 29, 2026	0.90	0.92	0.89	0.91	0.91	2.70%	1,274,600
Jul 28, 2026	0.88	0.89	0.88	0.89	0.89	1.48%	488,900
Jul 27, 2026	0.86	0.88	0.86	0.88	0.88	0.92%	1,200,700
Jul 24, 2026	0.88	0.89	0.87	0.87	0.87	-2.36%	1,832,500
Jul 23, 2026	0.88	0.89	0.88	0.89	0.89	0.23%	218,400
Jul 22, 2026	0.89	0.89	0.88	0.89	0.89	-0.78%	591,400
Jul 21, 2026	0.90	0.90	0.88	0.90	0.90	-0.44%	640,200
Jul 20, 2026	0.91	0.91	0.88	0.90	0.90	1.35%	767,800
Jul 17, 2026	0.90	0.92	0.88	0.89	0.89	-2.10%	320,300
Jul 16, 2026	0.91	0.91	0.90	0.91	0.91	0.33%	537,800
Jul 15, 2026	0.88	0.90	0.88	0.90	0.90	2.96%	1,091,500