SHA:560710 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	1.00	1.00	0.98	0.99	0.99	-1.79%	122,951,506
Sep 21, 2026	0.97	1.00	0.97	1.00	1.00	3.08%	146,997,400
Sep 18, 2026	0.95	0.97	0.94	0.97	0.97	1.67%	107,708,400
Sep 17, 2026	0.94	0.96	0.93	0.96	0.96	1.70%	118,035,300
Sep 16, 2026	0.95	0.95	0.93	0.94	0.94	-0.84%	111,461,600
Sep 15, 2026	0.95	0.97	0.95	0.95	0.95	-1.25%	66,393,700
Sep 14, 2026	0.98	0.99	0.96	0.96	0.96	-1.54%	89,522,800
Sep 11, 2026	0.98	0.99	0.97	0.98	0.98	-2.59%	132,663,000
Sep 10, 2026	0.98	1.01	0.98	1.00	1.00	1.11%	140,218,600
Sep 9, 2026	0.96	0.99	0.96	0.99	0.99	3.01%	188,308,700
Sep 8, 2026	0.95	0.97	0.95	0.96	0.96	0.63%	98,893,400
Sep 7, 2026	0.94	0.96	0.94	0.96	0.96	1.49%	67,256,900
Sep 4, 2026	0.92	0.95	0.92	0.94	0.94	2.84%	104,516,300
Sep 3, 2026	0.91	0.93	0.91	0.92	0.92	0.44%	38,867,600
Sep 2, 2026	0.91	0.92	0.91	0.91	0.91	-0.22%	43,909,300
Sep 1, 2026	0.91	0.92	0.91	0.91	0.91	0.22%	69,391,900
Aug 31, 2026	0.91	0.92	0.90	0.91	0.91	-0.22%	39,544,200
Aug 28, 2026	0.91	0.92	0.90	0.91	0.91	0.88%	56,031,700
Aug 27, 2026	0.90	0.91	0.89	0.91	0.91	0.67%	31,788,000
Aug 26, 2026	0.90	0.91	0.90	0.90	0.90	-	56,419,100
Aug 25, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	33,023,500
Aug 24, 2026	0.89	0.90	0.88	0.89	0.89	-0.89%	23,342,400
Aug 21, 2026	0.88	0.90	0.88	0.90	0.90	1.58%	47,100,600
Aug 20, 2026	0.88	0.89	0.88	0.88	0.88	-	48,744,500
Aug 19, 2026	0.91	0.91	0.88	0.88	0.88	-3.07%	76,368,500
Aug 18, 2026	0.92	0.92	0.91	0.91	0.91	-1.19%	28,481,100
Aug 17, 2026	0.90	0.93	0.89	0.92	0.92	2.56%	66,813,200
Aug 14, 2026	0.89	0.91	0.89	0.90	0.90	0.45%	41,295,377
Aug 13, 2026	0.91	0.91	0.90	0.90	0.90	-1.32%	42,511,000
Aug 12, 2026	0.91	0.91	0.90	0.91	0.91	0.33%	34,934,800
Aug 11, 2026	0.91	0.92	0.90	0.91	0.91	-1.09%	47,836,500
Aug 10, 2026	0.89	0.92	0.89	0.92	0.92	2.35%	63,953,223
Aug 7, 2026	0.89	0.89	0.88	0.89	0.89	0.45%	64,228,200
Aug 6, 2026	0.89	0.89	0.88	0.89	0.89	-0.34%	48,841,500
Aug 5, 2026	0.89	0.90	0.88	0.89	0.89	0.90%	55,536,900
Aug 4, 2026	0.89	0.89	0.88	0.89	0.89	-0.34%	76,341,040
Aug 3, 2026	0.88	0.89	0.87	0.89	0.89	0.91%	34,717,300
Jul 31, 2026	0.88	0.88	0.87	0.88	0.88	1.03%	59,139,800
Jul 30, 2026	0.88	0.88	0.86	0.87	0.87	-0.91%	118,900,600
Jul 29, 2026	0.85	0.88	0.85	0.88	0.88	2.69%	91,470,250
Jul 28, 2026	0.86	0.86	0.85	0.86	0.86	-1.27%	89,836,100
Jul 27, 2026	0.85	0.87	0.85	0.87	0.87	1.88%	148,681,000
Jul 24, 2026	0.86	0.87	0.85	0.85	0.85	-1.28%	162,741,700
Jul 23, 2026	0.84	0.86	0.84	0.86	0.86	2.74%	65,137,200
Jul 22, 2026	0.83	0.85	0.83	0.84	0.84	0.72%	132,542,268
Jul 21, 2026	0.83	0.83	0.82	0.83	0.83	1.09%	71,079,060
Jul 20, 2026	0.82	0.84	0.82	0.82	0.82	0.73%	112,994,900
Jul 17, 2026	0.84	0.84	0.81	0.82	0.82	-2.85%	112,685,199
Jul 16, 2026	0.85	0.85	0.84	0.84	0.84	-1.64%	76,604,700
Jul 15, 2026	0.85	0.86	0.84	0.86	0.86	0.47%	60,104,000