SHA:560450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.93	0.93	0.92	0.92	0.92	-0.86%	8,480,200
Sep 22, 2026	0.94	0.94	0.93	0.93	0.93	-0.32%	10,005,600
Sep 21, 2026	0.94	0.94	0.93	0.94	0.94	-0.32%	13,181,900
Sep 18, 2026	0.93	0.94	0.93	0.94	0.94	0.43%	4,794,500
Sep 17, 2026	0.94	0.95	0.93	0.93	0.93	-1.37%	11,426,600
Sep 16, 2026	0.94	0.95	0.94	0.95	0.95	-	22,635,500
Sep 15, 2026	0.95	0.95	0.94	0.95	0.95	-0.42%	11,831,900
Sep 14, 2026	0.94	0.96	0.94	0.95	0.95	0.32%	13,396,200
Sep 11, 2026	0.95	0.96	0.94	0.95	0.95	-0.42%	6,738,600
Sep 10, 2026	0.95	0.95	0.94	0.95	0.95	0.32%	8,314,000
Sep 9, 2026	0.94	0.95	0.93	0.95	0.95	0.96%	7,736,100
Sep 8, 2026	0.93	0.94	0.93	0.94	0.94	0.64%	8,211,300
Sep 7, 2026	0.94	0.94	0.93	0.93	0.93	-0.85%	13,248,900
Sep 4, 2026	0.94	0.95	0.94	0.94	0.94	0.11%	11,047,900
Sep 3, 2026	0.94	0.95	0.94	0.94	0.94	0.11%	13,378,200
Sep 2, 2026	0.94	0.94	0.94	0.94	0.94	-	14,591,300
Sep 1, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	11,479,900
Aug 31, 2026	0.94	0.94	0.93	0.93	0.93	-0.75%	13,236,300
Aug 28, 2026	0.94	0.94	0.93	0.94	0.94	-0.11%	13,359,600
Aug 27, 2026	0.94	0.94	0.93	0.94	0.94	-0.32%	13,989,100
Aug 26, 2026	0.93	0.94	0.93	0.94	0.94	1.07%	13,540,400
Aug 25, 2026	0.93	0.93	0.93	0.93	0.93	0.11%	11,038,400
Aug 24, 2026	0.92	0.93	0.92	0.93	0.93	0.98%	9,277,100
Aug 21, 2026	0.93	0.93	0.92	0.92	0.92	-0.43%	11,154,000
Aug 20, 2026	0.93	0.93	0.92	0.93	0.93	0.11%	13,231,900
Aug 19, 2026	0.93	0.94	0.92	0.92	0.92	-1.18%	12,549,500
Aug 18, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	17,062,600
Aug 17, 2026	0.94	0.94	0.94	0.94	0.94	-0.42%	14,094,100
Aug 14, 2026	0.96	0.96	0.94	0.94	0.94	-1.87%	16,459,800
Aug 13, 2026	0.95	0.96	0.95	0.96	0.96	0.63%	16,508,200
Aug 12, 2026	0.96	0.96	0.95	0.96	0.96	-0.73%	13,667,900
Aug 11, 2026	0.96	0.97	0.95	0.96	0.96	0.84%	17,580,600
Aug 10, 2026	0.97	0.97	0.95	0.96	0.96	0.21%	13,204,900
Aug 7, 2026	0.95	0.95	0.94	0.95	0.95	0.32%	14,676,100
Aug 6, 2026	0.96	0.96	0.94	0.95	0.95	-0.94%	14,554,800
Aug 5, 2026	0.97	0.97	0.95	0.96	0.96	-0.93%	15,199,900
Aug 4, 2026	0.98	0.98	0.96	0.97	0.97	-0.62%	16,397,300
Aug 3, 2026	0.96	0.98	0.96	0.97	0.97	1.35%	13,098,500
Jul 31, 2026	0.96	0.96	0.95	0.96	0.96	-0.10%	17,756,100
Jul 30, 2026	0.96	0.97	0.95	0.96	0.96	0.10%	15,002,800
Jul 29, 2026	0.95	0.96	0.94	0.96	0.96	1.59%	14,858,900
Jul 28, 2026	0.95	0.95	0.94	0.95	0.95	-0.53%	13,377,100
Jul 27, 2026	0.94	0.95	0.94	0.95	0.95	0.96%	14,029,300
Jul 24, 2026	0.98	0.98	0.94	0.94	0.94	-4.17%	27,446,900
Jul 23, 2026	0.97	0.99	0.96	0.98	0.98	0.82%	29,485,700
Jul 22, 2026	0.95	0.98	0.95	0.98	0.98	1.25%	27,333,600
Jul 21, 2026	0.97	0.97	0.94	0.96	0.96	0.10%	25,797,000
Jul 20, 2026	0.92	0.96	0.91	0.96	0.96	4.23%	34,039,500
Jul 17, 2026	0.91	0.93	0.91	0.92	0.92	1.54%	28,756,200
Jul 16, 2026	0.92	0.92	0.90	0.91	0.91	-0.76%	21,268,700