SHA:560320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.95	0.95	0.94	0.94	0.94	-0.21%	3,365,300
Sep 22, 2026	0.94	0.95	0.94	0.95	0.95	1.07%	7,471,200
Sep 21, 2026	0.91	0.94	0.91	0.94	0.94	1.41%	5,486,800
Sep 18, 2026	0.92	0.93	0.92	0.92	0.92	0.33%	2,661,300
Sep 17, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	1,330,600
Sep 16, 2026	0.91	0.92	0.91	0.92	0.92	0.11%	5,147,300
Sep 15, 2026	0.92	0.92	0.91	0.91	0.91	-1.61%	5,521,500
Sep 14, 2026	0.92	0.93	0.92	0.93	0.93	0.43%	4,341,500
Sep 11, 2026	0.94	0.94	0.92	0.93	0.93	-2.01%	2,746,300
Sep 10, 2026	0.97	0.97	0.94	0.94	0.94	-2.07%	8,112,200
Sep 9, 2026	0.98	0.98	0.96	0.96	0.96	-0.52%	8,700,100
Sep 8, 2026	0.96	0.97	0.96	0.97	0.97	0.94%	5,432,500
Sep 7, 2026	0.95	0.96	0.95	0.96	0.96	1.59%	9,832,800
Sep 4, 2026	0.94	0.95	0.94	0.95	0.95	0.96%	11,132,500
Sep 3, 2026	0.94	0.94	0.93	0.94	0.94	-0.21%	6,558,300
Sep 2, 2026	0.94	0.94	0.94	0.94	0.94	-0.95%	2,137,400
Sep 1, 2026	0.94	0.95	0.94	0.95	0.95	1.07%	3,589,700
Aug 31, 2026	0.94	0.96	0.93	0.94	0.94	-1.26%	2,576,100
Aug 28, 2026	0.94	0.95	0.94	0.95	0.95	0.64%	7,597,600
Aug 27, 2026	0.94	0.94	0.93	0.94	0.94	0.43%	8,626,400
Aug 26, 2026	0.94	0.94	0.94	0.94	0.94	0.21%	5,542,800
Aug 25, 2026	0.93	0.94	0.92	0.94	0.94	1.08%	5,647,300
Aug 24, 2026	0.94	0.94	0.92	0.93	0.93	-0.64%	3,094,400
Aug 21, 2026	0.94	0.94	0.93	0.93	0.93	-2.00%	4,166,300
Aug 20, 2026	0.94	0.96	0.94	0.95	0.95	1.38%	4,634,300
Aug 19, 2026	0.96	0.96	0.94	0.94	0.94	-1.98%	3,461,000
Aug 18, 2026	0.95	0.96	0.95	0.96	0.96	0.84%	6,749,600
Aug 17, 2026	0.93	0.95	0.93	0.95	0.95	1.28%	6,164,500
Aug 14, 2026	0.94	0.94	0.93	0.94	0.94	-0.42%	2,820,900
Aug 13, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	4,659,800
Aug 12, 2026	0.95	0.95	0.94	0.95	0.95	0.42%	5,500,000
Aug 11, 2026	0.95	0.95	0.94	0.94	0.94	-0.63%	7,719,600
Aug 10, 2026	0.93	0.95	0.93	0.95	0.95	2.26%	6,174,300
Aug 7, 2026	0.92	0.93	0.92	0.93	0.93	0.11%	758,700
Aug 6, 2026	0.93	0.93	0.92	0.93	0.93	-0.32%	5,845,000
Aug 5, 2026	0.93	0.93	0.92	0.93	0.93	-0.21%	2,952,000
Aug 4, 2026	0.94	0.95	0.93	0.93	0.93	-0.53%	1,838,000
Aug 3, 2026	0.93	0.95	0.93	0.94	0.94	-0.11%	17,783,700
Jul 31, 2026	0.90	0.94	0.90	0.94	0.94	0.21%	11,650,800
Jul 30, 2026	0.93	0.95	0.93	0.94	0.94	0.65%	2,502,500
Jul 29, 2026	0.91	0.93	0.91	0.93	0.93	2.88%	5,248,700
Jul 28, 2026	0.89	0.91	0.89	0.90	0.90	1.35%	3,754,700
Jul 27, 2026	0.88	0.89	0.88	0.89	0.89	1.13%	1,953,700
Jul 24, 2026	0.91	0.91	0.88	0.88	0.88	-2.43%	6,211,700
Jul 23, 2026	0.90	0.91	0.89	0.90	0.90	0.11%	3,026,100
Jul 22, 2026	0.90	0.91	0.90	0.90	0.90	-0.22%	4,170,400
Jul 21, 2026	0.91	0.91	0.90	0.91	0.91	-0.33%	6,124,500
Jul 20, 2026	0.90	0.92	0.90	0.91	0.91	0.55%	12,692,000
Jul 17, 2026	0.92	0.93	0.90	0.90	0.90	-1.95%	8,066,000
Jul 16, 2026	0.93	0.93	0.91	0.92	0.92	0.11%	6,396,100