SHA:560310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.74	0.74	0.74	0.74	0.74	-	742,500
Sep 22, 2026	0.74	0.75	0.74	0.74	0.74	-0.27%	1,615,500
Sep 21, 2026	0.74	0.75	0.73	0.74	0.74	0.41%	189,100
Sep 18, 2026	0.73	0.74	0.73	0.74	0.74	2.64%	1,181,400
Sep 17, 2026	0.72	0.72	0.71	0.72	0.72	-0.42%	806,900
Sep 16, 2026	0.71	0.72	0.71	0.72	0.72	1.40%	934,500
Sep 15, 2026	0.71	0.72	0.71	0.71	0.71	-0.97%	524,100
Sep 14, 2026	0.70	0.72	0.70	0.72	0.72	0.42%	858,900
Sep 11, 2026	0.75	0.75	0.71	0.72	0.72	-2.32%	1,492,000
Sep 10, 2026	0.73	0.74	0.73	0.73	0.73	-0.81%	1,021,500
Sep 9, 2026	0.74	0.74	0.74	0.74	0.74	-0.14%	1,234,500
Sep 8, 2026	0.74	0.75	0.74	0.74	0.74	0.14%	901,500
Sep 7, 2026	0.73	0.74	0.73	0.74	0.74	1.51%	1,613,000
Sep 4, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	1,303,100
Sep 3, 2026	0.74	0.74	0.73	0.73	0.73	-0.27%	2,382,300
Sep 2, 2026	0.74	0.74	0.73	0.74	0.74	-1.61%	807,100
Sep 1, 2026	0.75	0.75	0.74	0.75	0.75	-1.19%	668,900
Aug 31, 2026	0.75	0.76	0.74	0.76	0.76	-1.05%	3,314,600
Aug 28, 2026	0.77	0.77	0.76	0.76	0.76	-0.26%	912,200
Aug 27, 2026	0.78	0.78	0.75	0.77	0.77	-0.39%	2,063,500
Aug 26, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	517,100
Aug 25, 2026	0.75	0.76	0.74	0.76	0.76	-0.13%	1,794,900
Aug 24, 2026	0.77	0.78	0.75	0.76	0.76	-1.43%	3,320,600
Aug 21, 2026	0.77	0.78	0.77	0.77	0.77	0.26%	2,209,700
Aug 20, 2026	0.77	0.78	0.77	0.77	0.77	0.65%	2,564,100
Aug 19, 2026	0.79	0.79	0.76	0.76	0.76	-4.74%	3,185,300
Aug 18, 2026	0.80	0.81	0.79	0.80	0.80	0.25%	2,837,400
Aug 17, 2026	0.78	0.80	0.78	0.80	0.80	2.17%	3,040,500
Aug 14, 2026	0.80	0.80	0.78	0.78	0.78	-	400,400
Aug 13, 2026	0.80	0.80	0.78	0.78	0.78	-1.51%	618,500
Aug 12, 2026	0.80	0.80	0.77	0.80	0.80	1.66%	3,481,800
Aug 11, 2026	0.78	0.79	0.76	0.78	0.78	0.39%	2,885,400
Aug 10, 2026	0.78	0.80	0.77	0.78	0.78	-	897,200
Aug 7, 2026	0.76	0.78	0.76	0.78	0.78	2.37%	805,900
Aug 6, 2026	0.78	0.78	0.75	0.76	0.76	-1.42%	1,063,500
Aug 5, 2026	0.76	0.77	0.75	0.77	0.77	1.58%	2,711,500
Aug 4, 2026	0.75	0.76	0.75	0.76	0.76	1.60%	2,177,200
Aug 3, 2026	0.74	0.75	0.74	0.75	0.75	1.63%	4,339,000
Jul 31, 2026	0.74	0.75	0.73	0.74	0.74	1.80%	2,933,700
Jul 30, 2026	0.74	0.74	0.72	0.72	0.72	-1.23%	1,478,400
Jul 29, 2026	0.73	0.74	0.71	0.73	0.73	0.14%	1,628,000
Jul 28, 2026	0.73	0.75	0.73	0.73	0.73	-2.40%	1,127,400
Jul 27, 2026	0.74	0.75	0.73	0.75	0.75	1.90%	367,100
Jul 24, 2026	0.75	0.76	0.73	0.74	0.74	-3.29%	1,282,700
Jul 23, 2026	0.74	0.76	0.74	0.76	0.76	2.43%	2,696,300
Jul 22, 2026	0.72	0.75	0.72	0.74	0.74	0.82%	2,872,800
Jul 21, 2026	0.71	0.74	0.70	0.74	0.74	3.52%	1,869,900
Jul 20, 2026	0.72	0.73	0.71	0.71	0.71	-1.11%	828,700
Jul 17, 2026	0.74	0.74	0.71	0.72	0.72	-3.36%	4,256,900
Jul 16, 2026	0.76	0.77	0.74	0.74	0.74	-3.13%	2,945,400