SHA:560460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.90	0.90	0.89	0.89	0.89	-0.78%	3,636,700
Sep 22, 2026	0.90	0.90	0.89	0.90	0.90	-0.44%	2,170,900
Sep 21, 2026	0.90	0.91	0.90	0.90	0.90	-0.11%	3,655,800
Sep 18, 2026	0.90	0.91	0.90	0.90	0.90	0.33%	3,927,500
Sep 17, 2026	0.91	0.91	0.90	0.90	0.90	-1.32%	4,418,700
Sep 16, 2026	0.91	0.91	0.90	0.91	0.91	-	5,003,500
Sep 15, 2026	0.91	0.92	0.91	0.91	0.91	-0.44%	3,500,200
Sep 14, 2026	0.91	0.92	0.91	0.91	0.91	0.22%	4,906,300
Sep 11, 2026	0.92	0.92	0.90	0.91	0.91	-0.22%	6,825,200
Sep 10, 2026	0.91	0.92	0.91	0.91	0.91	0.44%	5,370,600
Sep 9, 2026	0.90	0.91	0.90	0.91	0.91	0.78%	8,241,600
Sep 8, 2026	0.90	0.90	0.90	0.90	0.90	0.67%	1,856,100
Sep 7, 2026	0.91	0.91	0.89	0.90	0.90	-1.21%	3,712,600
Sep 4, 2026	0.91	0.91	0.90	0.91	0.91	0.33%	2,905,600
Sep 3, 2026	0.90	0.91	0.90	0.91	0.91	0.11%	5,030,400
Sep 2, 2026	0.91	0.91	0.90	0.90	0.90	-0.11%	1,931,600
Sep 1, 2026	0.89	0.91	0.89	0.91	0.91	1.23%	10,477,300
Aug 31, 2026	0.90	0.90	0.89	0.89	0.89	-0.67%	3,643,200
Aug 28, 2026	0.90	0.90	0.90	0.90	0.90	-0.11%	3,170,300
Aug 27, 2026	0.91	0.91	0.89	0.90	0.90	-0.66%	4,084,900
Aug 26, 2026	0.90	0.91	0.89	0.91	0.91	1.34%	11,911,700
Aug 25, 2026	0.89	0.90	0.89	0.90	0.90	0.22%	4,500,400
Aug 24, 2026	0.89	0.89	0.88	0.89	0.89	1.02%	3,806,400
Aug 21, 2026	0.89	0.89	0.88	0.88	0.88	-0.67%	1,975,100
Aug 20, 2026	0.89	0.89	0.89	0.89	0.89	-	3,327,600
Aug 19, 2026	0.90	0.90	0.89	0.89	0.89	-0.89%	4,393,000
Aug 18, 2026	0.91	0.91	0.90	0.90	0.90	-0.77%	5,261,800
Aug 17, 2026	0.91	0.91	0.90	0.91	0.91	-0.11%	4,409,600
Aug 14, 2026	0.93	0.93	0.91	0.91	0.91	-2.05%	7,944,900
Aug 13, 2026	0.92	0.93	0.91	0.93	0.93	0.76%	9,910,600
Aug 12, 2026	0.93	0.93	0.91	0.92	0.92	-0.43%	4,579,100
Aug 11, 2026	0.92	0.93	0.91	0.92	0.92	0.33%	5,980,400
Aug 10, 2026	0.92	0.92	0.91	0.92	0.92	0.44%	6,184,100
Aug 7, 2026	0.92	0.92	0.91	0.92	0.92	-	6,483,800
Aug 6, 2026	0.93	0.93	0.91	0.92	0.92	-0.87%	7,753,200
Aug 5, 2026	0.93	0.93	0.92	0.92	0.92	-0.65%	7,938,800
Aug 4, 2026	0.94	0.94	0.93	0.93	0.93	-0.64%	7,382,600
Aug 3, 2026	0.93	0.94	0.93	0.94	0.94	1.19%	7,375,500
Jul 31, 2026	0.92	0.93	0.91	0.92	0.92	-	8,114,700
Jul 30, 2026	0.92	0.93	0.92	0.92	0.92	0.22%	7,549,300
Jul 29, 2026	0.91	0.93	0.91	0.92	0.92	1.10%	10,714,900
Jul 28, 2026	0.92	0.92	0.91	0.91	0.91	-0.33%	5,311,400
Jul 27, 2026	0.91	0.92	0.90	0.92	0.92	0.55%	7,607,300
Jul 24, 2026	0.94	0.94	0.91	0.91	0.91	-3.91%	14,722,700
Jul 23, 2026	0.94	0.96	0.93	0.95	0.95	0.64%	15,610,900
Jul 22, 2026	0.92	0.94	0.91	0.94	0.94	1.62%	18,668,400
Jul 21, 2026	0.93	0.94	0.91	0.93	0.93	-0.43%	23,940,500
Jul 20, 2026	0.89	0.93	0.89	0.93	0.93	4.38%	24,918,800
Jul 17, 2026	0.88	0.90	0.87	0.89	0.89	1.83%	19,333,000
Jul 16, 2026	0.89	0.89	0.87	0.88	0.88	-1.24%	7,303,800