SHA:560410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.79	0.79	0.78	0.78	0.78	-0.51%	309,700
Sep 22, 2026	0.80	0.80	0.77	0.78	0.78	0.13%	1,566,400
Sep 21, 2026	0.79	0.79	0.78	0.78	0.78	-0.38%	1,131,800
Sep 18, 2026	0.78	0.79	0.78	0.79	0.79	1.82%	1,426,000
Sep 17, 2026	0.78	0.78	0.77	0.77	0.77	-0.64%	800,400
Sep 16, 2026	0.77	0.78	0.76	0.78	0.78	0.13%	1,670,400
Sep 15, 2026	0.78	0.79	0.77	0.78	0.78	-0.90%	846,400
Sep 14, 2026	0.77	0.79	0.77	0.78	0.78	1.82%	1,100,000
Sep 11, 2026	0.78	0.78	0.76	0.77	0.77	-2.17%	1,514,200
Sep 10, 2026	0.78	0.79	0.78	0.79	0.79	-0.88%	1,322,700
Sep 9, 2026	0.79	0.79	0.78	0.79	0.79	0.25%	1,016,000
Sep 8, 2026	0.80	0.80	0.79	0.79	0.79	-1.50%	1,653,600
Sep 7, 2026	0.80	0.80	0.79	0.80	0.80	-0.25%	754,000
Sep 4, 2026	0.80	0.81	0.79	0.80	0.80	-	964,800
Sep 3, 2026	0.80	0.81	0.80	0.80	0.80	1.13%	1,821,100
Sep 2, 2026	0.81	0.81	0.79	0.80	0.80	-2.33%	1,224,800
Sep 1, 2026	0.83	0.83	0.81	0.81	0.81	-1.45%	1,018,300
Aug 31, 2026	0.83	0.83	0.81	0.83	0.83	-1.67%	1,052,700
Aug 28, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	995,100
Aug 27, 2026	0.85	0.85	0.83	0.85	0.85	-0.59%	1,174,400
Aug 26, 2026	0.85	0.86	0.84	0.85	0.85	1.31%	904,800
Aug 25, 2026	0.85	0.85	0.83	0.84	0.84	-1.64%	632,100
Aug 24, 2026	0.86	0.88	0.85	0.85	0.85	-1.27%	1,258,700
Aug 21, 2026	0.85	0.88	0.85	0.86	0.86	1.77%	1,149,800
Aug 20, 2026	0.86	0.86	0.85	0.85	0.85	-1.28%	1,428,200
Aug 19, 2026	0.88	0.89	0.86	0.86	0.86	-3.70%	1,268,200
Aug 18, 2026	0.89	0.90	0.89	0.89	0.89	-0.67%	931,900
Aug 17, 2026	0.87	0.90	0.87	0.90	0.90	1.58%	1,069,300
Aug 14, 2026	0.87	0.90	0.87	0.89	0.89	0.68%	1,391,600
Aug 13, 2026	0.90	0.90	0.88	0.88	0.88	-0.79%	3,365,200
Aug 12, 2026	0.88	0.89	0.88	0.89	0.89	0.80%	4,210,500
Aug 11, 2026	0.88	0.89	0.87	0.88	0.88	1.03%	2,648,100
Aug 10, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	2,869,800
Aug 7, 2026	0.85	0.87	0.84	0.87	0.87	1.29%	2,805,800
Aug 6, 2026	0.87	0.87	0.84	0.85	0.85	-1.16%	2,596,400
Aug 5, 2026	0.84	0.87	0.84	0.86	0.86	2.49%	6,722,900
Aug 4, 2026	0.83	0.85	0.82	0.84	0.84	1.32%	1,930,800
Aug 3, 2026	0.83	0.84	0.82	0.83	0.83	0.48%	1,169,100
Jul 31, 2026	0.82	0.85	0.82	0.83	0.83	0.73%	1,447,500
Jul 30, 2026	0.81	0.84	0.81	0.82	0.82	-1.08%	1,738,600
Jul 29, 2026	0.82	0.84	0.80	0.83	0.83	0.73%	3,934,900
Jul 28, 2026	0.84	0.85	0.82	0.83	0.83	-2.71%	3,011,300
Jul 27, 2026	0.84	0.85	0.83	0.85	0.85	3.04%	4,167,100
Jul 24, 2026	0.83	0.85	0.82	0.82	0.82	-3.18%	5,673,800
Jul 23, 2026	0.81	0.85	0.81	0.85	0.85	4.94%	9,005,900
Jul 22, 2026	0.82	0.83	0.81	0.81	0.81	-1.58%	2,882,300
Jul 21, 2026	0.79	0.82	0.79	0.82	0.82	4.57%	3,732,300
Jul 20, 2026	0.81	0.81	0.77	0.79	0.79	-2.48%	2,519,500
Jul 17, 2026	0.84	0.84	0.80	0.81	0.81	-3.47%	3,245,300
Jul 16, 2026	0.86	0.86	0.83	0.84	0.84	-2.90%	1,659,600