SHA:560680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.82	0.83	0.82	0.83	0.83	0.24%	15,736,300
Apr 14, 2026	0.81	0.82	0.81	0.82	0.82	0.98%	29,692,500
Apr 13, 2026	0.82	0.82	0.81	0.82	0.82	-	17,039,500
Apr 10, 2026	0.82	0.82	0.81	0.82	0.82	-0.24%	18,146,400
Apr 9, 2026	0.82	0.83	0.82	0.82	0.82	-1.33%	6,255,400
Apr 8, 2026	0.82	0.83	0.82	0.83	0.83	1.60%	9,827,500
Apr 7, 2026	0.82	0.82	0.81	0.82	0.82	-0.37%	9,371,400
Apr 3, 2026	0.83	0.83	0.82	0.82	0.82	-1.21%	6,312,200
Apr 2, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	9,007,008
Apr 1, 2026	0.82	0.83	0.82	0.82	0.82	0.73%	7,971,100
Mar 31, 2026	0.83	0.83	0.82	0.82	0.82	-0.85%	20,773,300
Mar 30, 2026	0.82	0.83	0.82	0.82	0.82	0.12%	16,275,200
Mar 27, 2026	0.81	0.82	0.81	0.82	0.82	1.60%	13,229,000
Mar 26, 2026	0.82	0.82	0.81	0.81	0.81	-0.86%	16,859,600
Mar 25, 2026	0.81	0.82	0.81	0.82	0.82	0.86%	11,107,100
Mar 24, 2026	0.81	0.81	0.80	0.81	0.81	0.50%	20,460,700
Mar 23, 2026	0.84	0.84	0.80	0.81	0.81	-3.70%	13,892,300
Mar 20, 2026	0.84	0.85	0.84	0.84	0.84	-0.71%	11,724,100
Mar 19, 2026	0.85	0.85	0.84	0.84	0.84	-1.29%	15,988,600
Mar 18, 2026	0.86	0.87	0.85	0.85	0.85	-1.04%	17,860,600
Mar 17, 2026	0.86	0.88	0.86	0.86	0.86	-0.12%	22,405,800
Mar 16, 2026	0.86	0.87	0.86	0.86	0.86	1.05%	18,457,300
Mar 13, 2026	0.85	0.86	0.85	0.86	0.86	0.23%	11,403,400
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