SHA:560470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.87	0.87	0.86	0.86	0.86	0.23%	6,046,800
Sep 21, 2026	0.86	0.87	0.86	0.86	0.86	-	6,165,500
Sep 18, 2026	0.87	0.87	0.85	0.86	0.86	1.18%	5,895,800
Sep 17, 2026	0.87	0.87	0.85	0.85	0.85	-2.63%	10,400,500
Sep 16, 2026	0.86	0.88	0.85	0.87	0.87	1.63%	6,905,000
Sep 15, 2026	0.87	0.87	0.86	0.86	0.86	-0.92%	4,560,700
Sep 14, 2026	0.86	0.88	0.86	0.87	0.87	-0.91%	6,137,700
Sep 11, 2026	0.88	0.90	0.85	0.88	0.88	-4.05%	12,435,200
Sep 10, 2026	0.92	0.92	0.91	0.91	0.91	-0.98%	4,136,900
Sep 9, 2026	0.91	0.92	0.91	0.92	0.92	1.65%	7,558,100
Sep 8, 2026	0.90	0.92	0.90	0.91	0.91	1.45%	6,613,200
Sep 7, 2026	0.90	0.90	0.89	0.89	0.89	-0.78%	8,925,500
Sep 4, 2026	0.92	0.92	0.90	0.90	0.90	-1.31%	8,615,000
Sep 3, 2026	0.91	0.92	0.91	0.91	0.91	1.22%	7,310,100
Sep 2, 2026	0.90	0.91	0.88	0.90	0.90	-2.17%	12,182,300
Sep 1, 2026	0.93	0.94	0.92	0.92	0.92	-0.97%	8,650,600
Aug 31, 2026	0.92	0.93	0.90	0.93	0.93	-1.59%	13,631,000
Aug 28, 2026	0.94	0.95	0.93	0.95	0.95	0.75%	12,195,300
Aug 27, 2026	0.92	0.94	0.92	0.94	0.94	1.19%	11,589,100
Aug 26, 2026	0.90	0.94	0.90	0.93	0.93	2.32%	18,543,100
Aug 25, 2026	0.92	0.93	0.90	0.91	0.91	-2.58%	17,027,600
Aug 24, 2026	0.94	0.95	0.92	0.93	0.93	0.11%	13,048,800
Aug 21, 2026	0.91	0.93	0.90	0.93	0.93	2.99%	14,834,900
Aug 20, 2026	0.91	0.93	0.90	0.90	0.90	1.35%	12,511,500
Aug 19, 2026	0.90	0.92	0.89	0.89	0.89	-3.15%	10,640,300
Aug 18, 2026	0.92	0.93	0.91	0.92	0.92	-0.65%	12,291,900
Aug 17, 2026	0.91	0.93	0.91	0.93	0.93	2.89%	17,782,500
Aug 14, 2026	0.88	0.90	0.88	0.90	0.90	1.01%	12,402,300
Aug 13, 2026	0.92	0.93	0.89	0.89	0.89	-3.57%	21,248,200
Aug 12, 2026	0.91	0.94	0.91	0.92	0.92	1.20%	16,379,900
Aug 11, 2026	0.96	0.97	0.91	0.91	0.91	-4.90%	29,603,000
Aug 10, 2026	0.95	0.96	0.94	0.96	0.96	1.69%	25,655,800
Aug 7, 2026	0.91	0.94	0.91	0.94	0.94	3.51%	28,146,800
Aug 6, 2026	0.95	0.95	0.90	0.91	0.91	0.33%	32,884,300
Aug 5, 2026	0.87	0.91	0.87	0.91	0.91	5.57%	19,737,200
Aug 4, 2026	0.85	0.87	0.85	0.86	0.86	1.29%	14,618,300
Aug 3, 2026	0.86	0.86	0.84	0.85	0.85	-0.82%	8,500,700
Jul 31, 2026	0.85	0.87	0.84	0.86	0.86	2.39%	13,403,000
Jul 30, 2026	0.85	0.86	0.83	0.84	0.84	-0.83%	8,084,400
Jul 29, 2026	0.83	0.85	0.82	0.84	0.84	2.06%	12,553,400
Jul 28, 2026	0.82	0.83	0.82	0.83	0.83	-1.78%	7,062,400
Jul 27, 2026	0.82	0.84	0.82	0.84	0.84	2.31%	10,908,600
Jul 24, 2026	0.84	0.85	0.82	0.82	0.82	-4.97%	13,613,700
Jul 23, 2026	0.84	0.88	0.83	0.87	0.87	3.10%	25,579,600
Jul 22, 2026	0.81	0.85	0.81	0.84	0.84	3.83%	27,566,500
Jul 21, 2026	0.79	0.81	0.77	0.81	0.81	4.66%	9,001,900
Jul 20, 2026	0.78	0.79	0.76	0.77	0.77	-0.39%	11,558,600
Jul 17, 2026	0.81	0.81	0.77	0.78	0.78	-4.43%	10,932,800
Jul 16, 2026	0.82	0.83	0.80	0.81	0.81	-1.10%	4,628,600
Jul 15, 2026	0.85	0.85	0.82	0.82	0.82	-1.79%	7,656,500