SHA:560230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.73	0.74	0.73	0.73	0.73	-0.14%	1,005,400
Sep 22, 2026	0.73	0.74	0.73	0.73	0.73	-0.14%	2,015,900
Sep 21, 2026	0.73	0.74	0.73	0.73	0.73	0.55%	1,909,300
Sep 18, 2026	0.72	0.73	0.72	0.73	0.73	2.38%	2,475,700
Sep 17, 2026	0.72	0.72	0.71	0.71	0.71	-0.28%	961,200
Sep 16, 2026	0.71	0.72	0.70	0.72	0.72	1.27%	1,159,100
Sep 15, 2026	0.72	0.72	0.71	0.71	0.71	-0.98%	1,312,600
Sep 14, 2026	0.71	0.72	0.71	0.71	0.71	0.14%	182,600
Sep 11, 2026	0.73	0.73	0.70	0.71	0.71	-1.93%	1,058,800
Sep 10, 2026	0.74	0.74	0.73	0.73	0.73	-1.09%	860,400
Sep 9, 2026	0.74	0.74	0.73	0.73	0.73	-0.14%	1,361,000
Sep 8, 2026	0.74	0.74	0.73	0.74	0.74	-0.14%	1,181,200
Sep 7, 2026	0.72	0.74	0.72	0.74	0.74	1.66%	1,887,500
Sep 4, 2026	0.73	0.74	0.72	0.72	0.72	-0.41%	5,995,700
Sep 3, 2026	0.73	0.74	0.72	0.73	0.73	-0.14%	3,103,300
Sep 2, 2026	0.74	0.74	0.73	0.73	0.73	-2.02%	2,076,900
Sep 1, 2026	0.76	0.76	0.74	0.74	0.74	-0.67%	2,392,100
Aug 31, 2026	0.75	0.75	0.74	0.75	0.75	-1.45%	3,281,000
Aug 28, 2026	0.76	0.77	0.76	0.76	0.76	-0.13%	725,600
Aug 27, 2026	0.76	0.77	0.75	0.76	0.76	-0.26%	1,614,800
Aug 26, 2026	0.76	0.77	0.75	0.76	0.76	1.33%	2,018,300
Aug 25, 2026	0.75	0.76	0.74	0.75	0.75	-0.53%	994,200
Aug 24, 2026	0.76	0.77	0.75	0.76	0.76	-1.18%	2,749,500
Aug 21, 2026	0.77	0.77	0.76	0.77	0.77	0.13%	1,558,700
Aug 20, 2026	0.78	0.78	0.76	0.76	0.76	0.39%	1,252,900
Aug 19, 2026	0.80	0.80	0.76	0.76	0.76	-4.99%	3,993,400
Aug 18, 2026	0.80	0.80	0.79	0.80	0.80	0.75%	1,315,100
Aug 17, 2026	0.78	0.80	0.78	0.80	0.80	2.19%	2,497,000
Aug 14, 2026	0.78	0.78	0.77	0.78	0.78	-0.26%	3,485,100
Aug 13, 2026	0.79	0.80	0.78	0.78	0.78	-1.64%	3,455,000
Aug 12, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	7,094,500
Aug 11, 2026	0.77	0.79	0.77	0.78	0.78	1.03%	3,203,200
Aug 10, 2026	0.78	0.79	0.77	0.78	0.78	-0.90%	3,187,700
Aug 7, 2026	0.76	0.78	0.71	0.78	0.78	2.49%	9,089,700
Aug 6, 2026	0.77	0.77	0.75	0.76	0.76	-0.78%	4,050,100
Aug 5, 2026	0.76	0.77	0.76	0.77	0.77	1.72%	5,484,800
Aug 4, 2026	0.75	0.76	0.75	0.76	0.76	0.93%	3,996,100
Aug 3, 2026	0.74	0.75	0.74	0.75	0.75	1.90%	5,035,400
Jul 31, 2026	0.72	0.75	0.72	0.74	0.74	1.94%	4,102,500
Jul 30, 2026	0.73	0.74	0.72	0.72	0.72	-1.50%	4,909,400
Jul 29, 2026	0.73	0.74	0.71	0.73	0.73	-0.14%	3,307,700
Jul 28, 2026	0.74	0.75	0.73	0.73	0.73	-1.74%	2,127,600
Jul 27, 2026	0.73	0.75	0.73	0.75	0.75	1.77%	1,586,000
Jul 24, 2026	0.76	0.76	0.73	0.73	0.73	-3.43%	1,734,500
Jul 23, 2026	0.74	0.76	0.74	0.76	0.76	2.57%	2,892,700
Jul 22, 2026	0.73	0.75	0.73	0.74	0.74	0.54%	3,064,800
Jul 21, 2026	0.71	0.74	0.70	0.74	0.74	3.52%	5,471,700
Jul 20, 2026	0.72	0.73	0.70	0.71	0.71	-0.84%	4,712,400
Jul 17, 2026	0.74	0.74	0.71	0.72	0.72	-3.63%	5,589,800
Jul 16, 2026	0.76	0.77	0.74	0.74	0.74	-3.13%	5,181,000