SHA:560290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.79	0.80	0.78	0.79	0.79	0.25%	5,934,700
Sep 21, 2026	0.77	0.80	0.77	0.79	0.79	-0.25%	5,417,100
Sep 18, 2026	0.79	0.79	0.78	0.79	0.79	1.16%	6,511,800
Sep 17, 2026	0.79	0.80	0.77	0.78	0.78	-2.63%	12,144,100
Sep 16, 2026	0.79	0.80	0.77	0.80	0.80	1.65%	11,196,900
Sep 15, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	5,764,800
Sep 14, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	12,866,600
Sep 11, 2026	0.81	0.81	0.78	0.80	0.80	-3.86%	15,413,500
Sep 10, 2026	0.84	0.84	0.83	0.83	0.83	-1.43%	5,415,200
Sep 9, 2026	0.83	0.84	0.83	0.84	0.84	1.69%	10,660,800
Sep 8, 2026	0.83	0.83	0.82	0.83	0.83	1.23%	8,467,100
Sep 7, 2026	0.81	0.82	0.81	0.82	0.82	-0.73%	8,287,300
Sep 4, 2026	0.84	0.84	0.82	0.82	0.82	-1.56%	7,461,700
Sep 3, 2026	0.83	0.84	0.83	0.84	0.84	1.46%	7,810,900
Sep 2, 2026	0.82	0.83	0.81	0.82	0.82	-2.26%	13,493,200
Sep 1, 2026	0.85	0.86	0.84	0.84	0.84	-1.17%	9,181,400
Aug 31, 2026	0.84	0.85	0.82	0.85	0.85	-1.39%	9,920,800
Aug 28, 2026	0.86	0.87	0.85	0.86	0.86	0.58%	10,431,800
Aug 27, 2026	0.84	0.86	0.84	0.86	0.86	1.54%	7,385,900
Aug 26, 2026	0.83	0.86	0.83	0.85	0.85	2.17%	11,856,100
Aug 25, 2026	0.85	0.85	0.82	0.83	0.83	-3.04%	9,497,900
Aug 24, 2026	0.86	0.87	0.84	0.85	0.85	0.47%	11,650,600
Aug 21, 2026	0.83	0.85	0.82	0.85	0.85	3.16%	10,021,500
Aug 20, 2026	0.84	0.85	0.82	0.82	0.82	1.10%	7,131,700
Aug 19, 2026	0.83	0.83	0.81	0.82	0.82	-3.32%	6,310,700
Aug 18, 2026	0.85	0.86	0.83	0.84	0.84	-0.82%	4,541,900
Aug 17, 2026	0.83	0.85	0.83	0.85	0.85	3.28%	8,686,600
Aug 14, 2026	0.82	0.83	0.81	0.82	0.82	0.98%	6,502,500
Aug 13, 2026	0.86	0.86	0.81	0.82	0.82	-3.55%	10,488,400
Aug 12, 2026	0.83	0.86	0.83	0.85	0.85	0.84%	7,188,800
Aug 11, 2026	0.88	0.88	0.84	0.84	0.84	-4.45%	14,120,500
Aug 10, 2026	0.87	0.88	0.86	0.88	0.88	1.86%	13,385,500
Aug 7, 2026	0.83	0.86	0.83	0.86	0.86	3.49%	19,818,500
Aug 6, 2026	0.85	0.87	0.82	0.83	0.83	1.22%	17,003,900
Aug 5, 2026	0.79	0.82	0.79	0.82	0.82	5.52%	18,096,200
Aug 4, 2026	0.77	0.78	0.77	0.78	0.78	1.43%	7,101,500
Aug 3, 2026	0.78	0.78	0.76	0.77	0.77	-0.65%	5,958,300
Jul 31, 2026	0.76	0.78	0.76	0.77	0.77	2.52%	7,711,200
Jul 30, 2026	0.77	0.78	0.75	0.75	0.75	-1.18%	5,977,100
Jul 29, 2026	0.75	0.77	0.74	0.76	0.76	1.60%	6,417,300
Jul 28, 2026	0.75	0.76	0.74	0.75	0.75	-2.34%	6,267,200
Jul 27, 2026	0.75	0.77	0.75	0.77	0.77	2.26%	8,637,700
Jul 24, 2026	0.76	0.79	0.75	0.75	0.75	-4.81%	13,560,400
Jul 23, 2026	0.77	0.80	0.76	0.79	0.79	3.00%	17,974,200
Jul 22, 2026	0.74	0.78	0.74	0.77	0.77	3.93%	19,283,100
Jul 21, 2026	0.71	0.74	0.70	0.74	0.74	4.09%	14,041,700
Jul 20, 2026	0.71	0.72	0.70	0.71	0.71	-0.42%	8,479,400
Jul 17, 2026	0.74	0.74	0.70	0.71	0.71	-4.56%	12,188,700
Jul 16, 2026	0.74	0.76	0.74	0.75	0.75	-0.93%	12,003,000
Jul 15, 2026	0.77	0.78	0.75	0.75	0.75	-2.33%	26,848,100