SHA:560680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.85	0.85	0.84	0.85	0.85	0.59%	10,899,300
Mar 11, 2026	0.85	0.85	0.84	0.85	0.85	0.36%	10,338,300
Mar 10, 2026	0.85	0.85	0.84	0.85	0.85	-	10,699,900
Mar 9, 2026	0.84	0.85	0.84	0.85	0.85	-0.12%	15,196,800
Mar 6, 2026	0.83	0.85	0.82	0.85	0.85	2.42%	13,491,200
Mar 5, 2026	0.83	0.83	0.82	0.83	0.83	-0.24%	9,246,900
Mar 4, 2026	0.83	0.83	0.83	0.83	0.83	-1.08%	14,160,700
Mar 3, 2026	0.84	0.85	0.84	0.84	0.84	-0.36%	23,743,100
Mar 2, 2026	0.84	0.85	0.84	0.84	0.84	-1.06%	14,347,200
Feb 27, 2026	0.85	0.85	0.84	0.85	0.85	0.83%	9,083,800
Feb 26, 2026	0.85	0.85	0.84	0.84	0.84	-0.82%	12,618,600
Feb 25, 2026	0.84	0.85	0.84	0.85	0.85	0.47%	15,724,500
Feb 24, 2026	0.85	0.86	0.84	0.85	0.85	-0.71%	17,785,800
Feb 13, 2026	0.85	0.86	0.85	0.85	0.85	-0.23%	17,718,300
Feb 12, 2026	0.86	0.86	0.85	0.85	0.85	-1.27%	11,772,400
Feb 11, 2026	0.86	0.87	0.86	0.86	0.86	-	10,790,900
Feb 10, 2026	0.87	0.87	0.86	0.86	0.86	-1.14%	15,572,500
Feb 9, 2026	0.87	0.88	0.87	0.87	0.87	0.23%	22,174,500
Feb 6, 2026	0.88	0.89	0.80	0.87	0.87	-1.25%	36,657,200
Feb 5, 2026	0.88	0.89	0.87	0.88	0.88	0.91%	36,127,800
Feb 4, 2026	0.86	0.88	0.86	0.88	0.88	2.10%	28,247,700
Feb 3, 2026	0.85	0.86	0.85	0.86	0.86	0.71%	24,170,500
Feb 2, 2026	0.85	0.87	0.85	0.85	0.85	-0.23%	35,013,400
Jan 30, 2026	0.88	0.88	0.85	0.85	0.85	-4.05%	43,284,500
Jan 29, 2026	0.83	0.90	0.83	0.89	0.89	7.24%	59,941,100
Jan 28, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	15,975,500
Jan 27, 2026	0.84	0.84	0.83	0.83	0.83	-1.54%	16,645,300
Jan 26, 2026	0.84	0.85	0.83	0.84	0.84	-0.12%	12,108,100
Jan 23, 2026	0.85	0.85	0.84	0.85	0.85	-	18,686,600
Jan 22, 2026	0.85	0.86	0.84	0.85	0.85	-0.35%	14,155,700
Jan 21, 2026	0.86	0.86	0.85	0.85	0.85	-1.28%	17,670,700
Jan 20, 2026	0.86	0.86	0.86	0.86	0.86	0.35%	11,146,000
Jan 19, 2026	0.86	0.86	0.85	0.86	0.86	0.12%	11,511,500
Jan 16, 2026	0.86	0.87	0.85	0.86	0.86	-1.16%	16,325,400
Jan 15, 2026	0.87	0.87	0.86	0.87	0.87	-0.46%	12,519,400
Jan 14, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	25,279,000
Jan 13, 2026	0.88	0.88	0.87	0.87	0.87	-0.79%	16,428,100
Jan 12, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	16,180,700
Jan 9, 2026	0.87	0.88	0.87	0.88	0.88	0.34%	21,975,600
Jan 8, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	19,651,400
Jan 7, 2026	0.88	0.89	0.88	0.88	0.88	-0.57%	28,836,200
Jan 6, 2026	0.88	0.88	0.87	0.88	0.88	0.68%	30,995,100
Jan 5, 2026	0.87	0.88	0.87	0.88	0.88	1.27%	20,698,900
Dec 31, 2025	0.87	0.87	0.86	0.87	0.87	-0.57%	16,195,600
Dec 30, 2025	0.87	0.88	0.87	0.87	0.87	-0.11%	20,570,400
Dec 29, 2025	0.88	0.88	0.87	0.87	0.87	-0.34%	22,408,000
Dec 26, 2025	0.88	0.88	0.87	0.88	0.88	-0.46%	14,923,100
Dec 25, 2025	0.87	0.88	0.87	0.88	0.88	0.69%	23,211,800
Dec 24, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	19,943,000
Dec 23, 2025	0.89	0.89	0.88	0.88	0.88	-0.79%	14,313,200