SHA:560770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.94	0.95	0.93	0.94	0.94	0.11%	15,404,100
Sep 21, 2026	0.94	0.95	0.93	0.94	0.94	0.32%	16,689,300
Sep 18, 2026	0.92	0.94	0.92	0.93	0.93	1.75%	24,797,900
Sep 17, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	17,775,800
Sep 16, 2026	0.91	0.92	0.90	0.91	0.91	0.55%	16,833,200
Sep 15, 2026	0.92	0.92	0.90	0.91	0.91	-0.98%	12,912,700
Sep 14, 2026	0.91	0.92	0.90	0.92	0.92	0.55%	13,754,047
Sep 11, 2026	0.93	0.93	0.90	0.91	0.91	-1.52%	25,132,600
Sep 10, 2026	0.94	0.94	0.92	0.92	0.92	-1.81%	14,987,200
Sep 9, 2026	0.96	0.96	0.93	0.94	0.94	-1.05%	16,112,800
Sep 8, 2026	0.96	0.96	0.95	0.95	0.95	-0.31%	18,298,500
Sep 7, 2026	0.94	0.96	0.94	0.95	0.95	2.03%	20,276,790
Sep 4, 2026	0.96	0.97	0.93	0.94	0.94	-1.89%	26,293,700
Sep 3, 2026	0.95	0.96	0.95	0.95	0.95	0.95%	16,102,243
Sep 2, 2026	0.95	0.96	0.94	0.94	0.94	-1.77%	13,481,500
Sep 1, 2026	0.97	0.98	0.96	0.96	0.96	-1.23%	18,693,000
Aug 31, 2026	0.95	0.98	0.94	0.97	0.97	1.88%	30,777,000
Aug 28, 2026	0.96	0.97	0.95	0.96	0.96	-0.73%	15,868,000
Aug 27, 2026	0.95	0.96	0.94	0.96	0.96	1.80%	21,553,500
Aug 26, 2026	0.95	0.96	0.94	0.95	0.95	-0.32%	17,132,800
Aug 25, 2026	0.93	0.95	0.92	0.95	0.95	1.94%	22,151,147
Aug 24, 2026	0.95	0.96	0.92	0.93	0.93	-2.82%	25,239,000
Aug 21, 2026	0.94	0.96	0.94	0.96	0.96	0.63%	16,426,553
Aug 20, 2026	0.96	0.97	0.95	0.95	0.95	-0.42%	20,009,883
Aug 19, 2026	1.02	1.02	0.95	0.96	0.96	-7.55%	49,602,900
Aug 18, 2026	1.02	1.03	1.01	1.03	1.03	1.27%	34,445,417
Aug 17, 2026	1.00	1.02	0.99	1.02	1.02	2.20%	34,119,291
Aug 14, 2026	1.00	1.00	0.98	1.00	1.00	0.30%	26,230,500
Aug 13, 2026	1.01	1.02	1.00	1.00	1.00	-1.78%	26,460,600
Aug 12, 2026	1.02	1.02	1.01	1.01	1.01	-0.30%	14,715,900
Aug 11, 2026	1.00	1.03	0.99	1.02	1.02	1.09%	32,436,300
Aug 10, 2026	1.03	1.03	1.00	1.01	1.01	-1.08%	26,711,200
Aug 7, 2026	1.01	1.02	0.99	1.02	1.02	1.20%	28,487,600
Aug 6, 2026	1.01	1.02	0.99	1.00	1.00	-0.69%	38,640,600
Aug 5, 2026	0.99	1.02	0.98	1.01	1.01	2.64%	35,888,000
Aug 4, 2026	0.98	0.99	0.96	0.99	0.99	2.50%	35,325,400
Aug 3, 2026	0.96	0.97	0.96	0.96	0.96	0.84%	34,478,000
Jul 31, 2026	0.92	0.97	0.92	0.95	0.95	6.01%	49,747,800
Jul 30, 2026	0.92	0.92	0.89	0.90	0.90	-2.71%	37,319,000
Jul 29, 2026	0.92	0.93	0.90	0.92	0.92	0.65%	32,180,000
Jul 28, 2026	0.92	0.94	0.91	0.92	0.92	-2.24%	16,379,000
Jul 27, 2026	0.92	0.94	0.91	0.94	0.94	2.74%	18,143,391
Jul 24, 2026	0.93	0.93	0.91	0.91	0.91	-3.28%	42,327,600
Jul 23, 2026	0.95	0.95	0.93	0.95	0.95	-0.74%	15,691,000
Jul 22, 2026	0.96	0.97	0.94	0.95	0.95	-1.35%	26,917,900
Jul 21, 2026	0.93	0.97	0.90	0.97	0.97	4.21%	35,250,700
Jul 20, 2026	0.96	0.97	0.90	0.93	0.93	-3.34%	36,697,400
Jul 17, 2026	1.02	1.02	0.95	0.96	0.96	-5.99%	37,247,300
Jul 16, 2026	1.02	1.05	1.01	1.02	1.02	-1.55%	22,506,500
Jul 15, 2026	1.04	1.05	1.02	1.04	1.04	-0.38%	15,877,200