SHA:560270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.94	0.94	0.93	0.93	0.93	-0.75%	7,858,000
Sep 22, 2026	0.95	0.95	0.94	0.94	0.94	-0.64%	7,126,700
Sep 21, 2026	0.94	0.94	0.94	0.94	0.94	-0.11%	4,959,800
Sep 18, 2026	0.94	0.95	0.94	0.94	0.94	0.21%	6,264,500
Sep 17, 2026	0.95	0.95	0.94	0.94	0.94	-1.36%	8,629,900
Sep 16, 2026	0.95	0.96	0.95	0.96	0.96	0.10%	7,111,900
Sep 15, 2026	0.96	0.96	0.95	0.95	0.95	-0.31%	9,985,600
Sep 14, 2026	0.95	0.97	0.95	0.96	0.96	0.10%	9,196,800
Sep 11, 2026	0.96	0.96	0.95	0.96	0.96	-0.42%	11,161,400
Sep 10, 2026	0.96	0.96	0.95	0.96	0.96	0.42%	7,948,200
Sep 9, 2026	0.94	0.96	0.94	0.96	0.96	0.95%	10,391,400
Sep 8, 2026	0.94	0.95	0.93	0.95	0.95	0.64%	10,456,400
Sep 7, 2026	0.95	0.95	0.94	0.94	0.94	-0.63%	11,059,800
Sep 4, 2026	0.95	0.96	0.95	0.95	0.95	-0.21%	12,167,400
Sep 3, 2026	0.95	0.96	0.95	0.95	0.95	0.21%	11,559,500
Sep 2, 2026	0.95	0.95	0.94	0.95	0.95	-0.32%	10,118,800
Sep 1, 2026	0.94	0.95	0.94	0.95	0.95	1.17%	12,299,800
Aug 31, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	10,351,500
Aug 28, 2026	0.95	0.95	0.94	0.94	0.94	-0.21%	7,034,100
Aug 27, 2026	0.95	0.95	0.94	0.95	0.95	-0.42%	10,202,600
Aug 26, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	10,948,900
Aug 25, 2026	0.94	0.94	0.93	0.94	0.94	0.53%	8,867,200
Aug 24, 2026	0.93	0.94	0.93	0.94	0.94	0.65%	10,399,200
Aug 21, 2026	0.93	0.94	0.93	0.93	0.93	-0.54%	6,535,700
Aug 20, 2026	0.93	0.94	0.93	0.93	0.93	-	9,477,100
Aug 19, 2026	0.94	0.95	0.93	0.93	0.93	-0.95%	7,534,300
Aug 18, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	9,475,500
Aug 17, 2026	0.95	0.95	0.94	0.95	0.95	-0.42%	11,122,100
Aug 14, 2026	0.97	0.97	0.95	0.95	0.95	-1.65%	7,988,800
Aug 13, 2026	0.96	0.97	0.96	0.97	0.97	0.41%	9,180,500
Aug 12, 2026	0.98	0.98	0.96	0.96	0.96	-0.41%	10,834,100
Aug 11, 2026	0.96	0.98	0.96	0.97	0.97	0.31%	10,602,500
Aug 10, 2026	0.96	0.97	0.96	0.97	0.97	0.31%	12,397,100
Aug 7, 2026	0.96	0.96	0.95	0.96	0.96	0.31%	12,449,400
Aug 6, 2026	0.97	0.97	0.95	0.96	0.96	-0.93%	14,420,300
Aug 5, 2026	0.98	0.98	0.96	0.97	0.97	-0.82%	14,473,800
Aug 4, 2026	0.98	0.99	0.97	0.98	0.98	-0.71%	9,697,000
Aug 3, 2026	0.97	0.99	0.97	0.98	0.98	1.03%	11,733,500
Jul 31, 2026	0.97	0.97	0.96	0.97	0.97	0.21%	10,109,600
Jul 30, 2026	0.97	0.98	0.96	0.97	0.97	-0.10%	9,962,800
Jul 29, 2026	0.97	0.98	0.95	0.97	0.97	1.57%	12,987,200
Jul 28, 2026	0.96	0.96	0.95	0.96	0.96	-0.42%	8,753,800
Jul 27, 2026	0.96	0.98	0.95	0.96	0.96	0.21%	8,211,400
Jul 24, 2026	0.99	0.99	0.96	0.96	0.96	-4.00%	19,774,700
Jul 23, 2026	0.98	1.01	0.98	1.00	1.00	1.32%	22,276,100
Jul 22, 2026	0.96	0.99	0.96	0.99	0.99	1.75%	20,515,400
Jul 21, 2026	0.98	0.98	0.96	0.97	0.97	-0.72%	20,899,300
Jul 20, 2026	0.93	0.98	0.93	0.98	0.98	4.16%	25,713,900
Jul 17, 2026	0.92	0.95	0.92	0.94	0.94	1.96%	34,707,500
Jul 16, 2026	0.93	0.93	0.92	0.92	0.92	-1.29%	11,643,300