SHA:560620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	211,800
Sep 22, 2026	0.95	0.95	0.95	0.95	0.95	-0.42%	355,700
Sep 21, 2026	0.95	0.95	0.95	0.95	0.95	-0.21%	117,800
Sep 18, 2026	0.95	0.96	0.95	0.95	0.95	0.21%	194,200
Sep 17, 2026	0.96	0.96	0.95	0.95	0.95	-0.83%	337,400
Sep 16, 2026	0.96	0.96	0.96	0.96	0.96	-0.21%	248,600
Sep 15, 2026	0.97	0.98	0.96	0.96	0.96	-0.52%	450,800
Sep 14, 2026	0.96	0.97	0.96	0.97	0.97	0.21%	367,700
Sep 11, 2026	0.96	0.97	0.95	0.96	0.96	0.21%	391,900
Sep 10, 2026	0.95	0.96	0.95	0.96	0.96	0.10%	471,700
Sep 9, 2026	0.95	0.96	0.95	0.96	0.96	0.52%	64,200
Sep 8, 2026	0.96	0.96	0.94	0.96	0.96	0.74%	1,098,200
Sep 7, 2026	0.96	0.96	0.95	0.95	0.95	-0.73%	348,300
Sep 4, 2026	0.96	0.97	0.96	0.96	0.96	-0.42%	782,100
Sep 3, 2026	0.96	0.97	0.96	0.96	0.96	-0.10%	262,600
Sep 2, 2026	0.96	0.96	0.95	0.96	0.96	0.31%	655,500
Sep 1, 2026	0.95	0.96	0.95	0.96	0.96	0.84%	580,400
Aug 31, 2026	0.95	0.95	0.95	0.95	0.95	-0.52%	242,800
Aug 28, 2026	0.95	0.96	0.95	0.96	0.96	0.21%	53,700
Aug 27, 2026	0.96	0.96	0.95	0.95	0.95	-0.31%	326,100
Aug 26, 2026	0.95	0.96	0.94	0.96	0.96	0.95%	225,200
Aug 25, 2026	0.95	0.95	0.94	0.95	0.95	0.11%	2,002,800
Aug 24, 2026	0.94	0.95	0.94	0.95	0.95	0.96%	827,600
Aug 21, 2026	0.95	0.95	0.94	0.94	0.94	-0.74%	1,714,500
Aug 20, 2026	0.95	0.95	0.94	0.94	0.94	0.21%	665,700
Aug 19, 2026	0.95	0.95	0.94	0.94	0.94	-0.74%	358,900
Aug 18, 2026	0.95	0.96	0.95	0.95	0.95	-0.32%	334,500
Aug 17, 2026	0.95	0.95	0.95	0.95	0.95	-0.52%	262,600
Aug 14, 2026	0.97	0.97	0.96	0.96	0.96	-1.14%	618,900
Aug 13, 2026	0.97	0.97	0.96	0.97	0.97	0.31%	82,600
Aug 12, 2026	0.97	0.97	0.96	0.97	0.97	-0.41%	292,700
Aug 11, 2026	0.97	0.98	0.96	0.97	0.97	0.41%	227,100
Aug 10, 2026	0.96	0.97	0.96	0.97	0.97	0.84%	213,600
Aug 7, 2026	0.97	0.97	0.95	0.96	0.96	-0.52%	186,100
Aug 6, 2026	0.97	0.97	0.96	0.96	0.96	-0.72%	221,800
Aug 5, 2026	0.98	0.98	0.96	0.97	0.97	-0.92%	459,900
Aug 4, 2026	0.99	0.99	0.98	0.98	0.98	-1.11%	307,200
Aug 3, 2026	0.98	0.99	0.98	0.99	0.99	1.12%	504,000
Jul 31, 2026	0.98	0.98	0.97	0.98	0.98	-	434,300
Jul 30, 2026	0.98	0.98	0.97	0.98	0.98	0.62%	445,300
Jul 29, 2026	0.95	0.97	0.94	0.97	0.97	1.25%	205,100
Jul 28, 2026	0.96	0.96	0.95	0.96	0.96	-0.31%	445,800
Jul 27, 2026	0.96	0.96	0.95	0.96	0.96	0.73%	344,000
Jul 24, 2026	0.99	0.99	0.96	0.96	0.96	-3.82%	899,400
Jul 23, 2026	1.03	1.03	0.98	0.99	0.99	1.02%	2,240,200
Jul 22, 2026	0.96	0.99	0.95	0.98	0.98	2.39%	2,550,200
Jul 21, 2026	0.97	0.99	0.96	0.96	0.96	-1.33%	623,400
Jul 20, 2026	0.94	0.97	0.93	0.97	0.97	3.18%	752,300
Jul 17, 2026	0.93	0.95	0.93	0.94	0.94	1.29%	2,080,400
Jul 16, 2026	0.95	0.95	0.93	0.93	0.93	-1.58%	584,000