SHA:560480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.89	0.89	0.88	0.88	0.88	-0.79%	4,533,700
Sep 22, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	2,707,500
Sep 21, 2026	0.89	0.89	0.89	0.89	0.89	-	4,175,500
Sep 18, 2026	0.89	0.90	0.89	0.89	0.89	-	1,695,500
Sep 17, 2026	0.90	0.90	0.89	0.89	0.89	-1.00%	4,957,600
Sep 16, 2026	0.91	0.91	0.90	0.90	0.90	-0.33%	2,895,600
Sep 15, 2026	0.91	0.91	0.90	0.91	0.91	-0.11%	7,934,900
Sep 14, 2026	0.91	0.92	0.90	0.91	0.91	0.22%	8,363,400
Sep 11, 2026	0.91	0.91	0.89	0.91	0.91	-0.33%	4,716,000
Sep 10, 2026	0.91	0.91	0.90	0.91	0.91	0.33%	5,685,200
Sep 9, 2026	0.90	0.91	0.89	0.91	0.91	1.00%	7,754,100
Sep 8, 2026	0.89	0.90	0.89	0.90	0.90	0.67%	2,450,400
Sep 7, 2026	0.90	0.90	0.89	0.89	0.89	-1.00%	5,449,700
Sep 4, 2026	0.90	0.90	0.90	0.90	0.90	0.11%	7,630,800
Sep 3, 2026	0.90	0.91	0.90	0.90	0.90	-	7,118,700
Sep 2, 2026	0.90	0.90	0.89	0.90	0.90	-	3,349,900
Sep 1, 2026	0.89	0.90	0.89	0.90	0.90	1.01%	6,877,700
Aug 31, 2026	0.89	0.89	0.88	0.89	0.89	-0.78%	4,827,500
Aug 28, 2026	0.89	0.90	0.89	0.90	0.90	0.11%	5,916,200
Aug 27, 2026	0.90	0.90	0.89	0.90	0.90	-0.33%	4,608,600
Aug 26, 2026	0.89	0.90	0.89	0.90	0.90	1.01%	8,196,100
Aug 25, 2026	0.89	0.89	0.88	0.89	0.89	0.34%	4,110,100
Aug 24, 2026	0.88	0.89	0.88	0.89	0.89	0.80%	6,144,400
Aug 21, 2026	0.88	0.88	0.88	0.88	0.88	-0.68%	3,951,000
Aug 20, 2026	0.89	0.89	0.88	0.89	0.89	-	6,511,600
Aug 19, 2026	0.89	0.89	0.88	0.89	0.89	-0.90%	8,119,900
Aug 18, 2026	0.90	0.90	0.89	0.89	0.89	-0.67%	6,845,900
Aug 17, 2026	0.90	0.90	0.89	0.90	0.90	-0.33%	8,313,100
Aug 14, 2026	0.91	0.92	0.90	0.90	0.90	-1.64%	11,166,500
Aug 13, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	13,964,300
Aug 12, 2026	0.92	0.92	0.91	0.91	0.91	-0.76%	9,276,600
Aug 11, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	12,779,800
Aug 10, 2026	0.91	0.91	0.91	0.91	0.91	0.44%	9,222,000
Aug 7, 2026	0.91	0.91	0.90	0.91	0.91	-	12,104,200
Aug 6, 2026	0.92	0.92	0.90	0.91	0.91	-0.76%	14,551,800
Aug 5, 2026	0.93	0.93	0.91	0.92	0.92	-0.86%	15,486,300
Aug 4, 2026	0.93	0.94	0.92	0.93	0.93	-0.64%	11,459,000
Aug 3, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	10,343,500
Jul 31, 2026	0.91	0.92	0.91	0.92	0.92	0.11%	9,440,700
Jul 30, 2026	0.92	0.93	0.91	0.92	0.92	-	10,334,300
Jul 29, 2026	0.91	0.92	0.90	0.92	0.92	1.43%	10,571,500
Jul 28, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	7,677,000
Jul 27, 2026	0.91	0.91	0.90	0.91	0.91	0.44%	6,077,500
Jul 24, 2026	0.94	0.94	0.90	0.91	0.91	-3.92%	21,756,100
Jul 23, 2026	0.94	0.95	0.92	0.95	0.95	0.75%	23,101,200
Jul 22, 2026	0.92	0.94	0.91	0.94	0.94	1.96%	29,274,400
Jul 21, 2026	0.93	0.93	0.90	0.92	0.92	-0.76%	30,344,800
Jul 20, 2026	0.89	0.94	0.88	0.93	0.93	4.51%	31,607,500
Jul 17, 2026	0.87	0.90	0.87	0.89	0.89	1.84%	25,635,800
Jul 16, 2026	0.88	0.89	0.87	0.87	0.87	-1.36%	12,367,900