SHA:560390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.88	0.89	0.87	0.87	0.87	-0.57%	88,513,600
Sep 21, 2026	0.87	0.88	0.87	0.88	0.88	1.27%	62,101,300
Sep 18, 2026	0.86	0.87	0.85	0.86	0.86	1.29%	87,911,000
Sep 17, 2026	0.85	0.86	0.85	0.85	0.85	-	61,749,481
Sep 16, 2026	0.84	0.86	0.83	0.85	0.85	1.31%	83,045,700
Sep 15, 2026	0.84	0.85	0.84	0.84	0.84	-0.24%	61,753,200
Sep 14, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	52,499,300
Sep 11, 2026	0.85	0.85	0.83	0.85	0.85	-0.24%	106,469,000
Sep 10, 2026	0.86	0.86	0.85	0.85	0.85	-1.85%	79,236,300
Sep 9, 2026	0.85	0.87	0.85	0.87	0.87	2.12%	125,608,600
Sep 8, 2026	0.85	0.86	0.85	0.85	0.85	-0.70%	72,341,100
Sep 7, 2026	0.85	0.86	0.85	0.86	0.86	0.83%	59,643,000
Sep 4, 2026	0.86	0.87	0.84	0.85	0.85	-0.82%	105,724,700
Sep 3, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	66,496,900
Sep 2, 2026	0.85	0.86	0.84	0.85	0.85	-1.16%	73,737,100
Sep 1, 2026	0.87	0.87	0.86	0.86	0.86	-0.81%	61,787,600
Aug 31, 2026	0.87	0.87	0.85	0.87	0.87	-0.57%	104,059,200
Aug 28, 2026	0.88	0.88	0.87	0.87	0.87	-1.25%	105,588,300
Aug 27, 2026	0.88	0.88	0.87	0.88	0.88	0.34%	97,799,600
Aug 26, 2026	0.88	0.89	0.87	0.88	0.88	0.57%	80,766,300
Aug 25, 2026	0.86	0.89	0.85	0.88	0.88	0.69%	105,500,400
Aug 24, 2026	0.89	0.89	0.86	0.87	0.87	-1.81%	106,548,500
Aug 21, 2026	0.87	0.89	0.86	0.89	0.89	1.26%	94,908,400
Aug 20, 2026	0.87	0.88	0.87	0.87	0.87	0.23%	99,727,000
Aug 19, 2026	0.91	0.91	0.87	0.87	0.87	-5.22%	174,607,297
Aug 18, 2026	0.92	0.94	0.91	0.92	0.92	-0.43%	115,964,566
Aug 17, 2026	0.90	0.92	0.90	0.92	0.92	2.90%	146,866,766
Aug 14, 2026	0.89	0.90	0.88	0.90	0.90	1.35%	123,704,966
Aug 13, 2026	0.90	0.91	0.89	0.89	0.89	-1.01%	137,516,156
Aug 12, 2026	0.88	0.90	0.88	0.90	0.90	1.36%	126,813,376
Aug 11, 2026	0.89	0.90	0.88	0.88	0.88	-1.01%	137,307,620
Aug 10, 2026	0.90	0.90	0.88	0.89	0.89	-	156,550,320
Aug 7, 2026	0.88	0.89	0.87	0.89	0.89	1.36%	174,161,809
Aug 6, 2026	0.88	0.89	0.87	0.88	0.88	-0.56%	178,287,180
Aug 5, 2026	0.87	0.89	0.86	0.89	0.89	1.96%	245,901,708
Aug 4, 2026	0.86	0.87	0.85	0.87	0.87	2.00%	230,480,671
Aug 3, 2026	0.84	0.85	0.84	0.85	0.85	1.67%	213,295,309
Jul 31, 2026	0.83	0.85	0.83	0.84	0.84	1.95%	232,749,600
Jul 30, 2026	0.83	0.85	0.81	0.82	0.82	-2.03%	207,205,274
Jul 29, 2026	0.83	0.84	0.82	0.84	0.84	1.45%	221,492,778
Jul 28, 2026	0.85	0.86	0.82	0.83	0.83	-4.07%	265,991,200
Jul 27, 2026	0.82	0.86	0.82	0.86	0.86	3.36%	244,384,022
Jul 24, 2026	0.87	0.87	0.83	0.83	0.83	-4.03%	320,419,000
Jul 23, 2026	0.83	0.87	0.83	0.87	0.87	5.08%	377,709,000
Jul 22, 2026	0.84	0.84	0.82	0.83	0.83	-1.90%	135,505,100
Jul 21, 2026	0.82	0.84	0.79	0.84	0.84	3.57%	206,265,600
Jul 20, 2026	0.82	0.84	0.80	0.81	0.81	-0.12%	192,518,500
Jul 17, 2026	0.85	0.85	0.81	0.81	0.81	-4.01%	160,263,400
Jul 16, 2026	0.87	0.88	0.84	0.85	0.85	-3.75%	148,888,700
Jul 15, 2026	0.90	0.91	0.88	0.88	0.88	-2.22%	119,153,400