SHA:560790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.83	0.83	0.81	0.81	0.81	-1.70%	3,010,100
Sep 22, 2026	0.82	0.83	0.80	0.83	0.83	1.73%	3,607,100
Sep 21, 2026	0.81	0.81	0.81	0.81	0.81	0.87%	2,946,800
Sep 18, 2026	0.79	0.80	0.79	0.80	0.80	2.16%	5,915,600
Sep 17, 2026	0.79	0.80	0.78	0.79	0.79	-1.01%	4,268,100
Sep 16, 2026	0.79	0.80	0.78	0.80	0.80	0.38%	4,089,400
Sep 15, 2026	0.80	0.81	0.79	0.79	0.79	-0.38%	3,078,100
Sep 14, 2026	0.80	0.80	0.79	0.80	0.80	0.51%	2,835,400
Sep 11, 2026	0.81	0.82	0.78	0.79	0.79	-1.74%	5,427,600
Sep 10, 2026	0.81	0.81	0.80	0.81	0.81	-0.74%	4,062,800
Sep 9, 2026	0.82	0.83	0.81	0.81	0.81	-1.10%	2,305,100
Sep 8, 2026	0.82	0.84	0.82	0.82	0.82	-0.97%	2,745,600
Sep 7, 2026	0.84	0.84	0.82	0.83	0.83	-0.96%	5,157,000
Sep 4, 2026	0.84	0.85	0.82	0.84	0.84	1.33%	11,774,400
Sep 3, 2026	0.83	0.84	0.82	0.83	0.83	-0.48%	3,124,600
Sep 2, 2026	0.85	0.85	0.82	0.83	0.83	-2.13%	3,434,200
Sep 1, 2026	0.85	0.85	0.84	0.85	0.85	-	4,527,000
Aug 31, 2026	0.83	0.85	0.82	0.85	0.85	1.19%	5,680,800
Aug 28, 2026	0.83	0.86	0.83	0.84	0.84	1.09%	9,105,300
Aug 27, 2026	0.81	0.83	0.81	0.83	0.83	1.85%	4,367,000
Aug 26, 2026	0.80	0.82	0.80	0.81	0.81	0.62%	5,652,800
Aug 25, 2026	0.81	0.81	0.80	0.81	0.81	0.25%	2,278,600
Aug 24, 2026	0.82	0.83	0.80	0.81	0.81	-2.07%	4,855,300
Aug 21, 2026	0.82	0.84	0.81	0.82	0.82	-0.72%	3,906,900
Aug 20, 2026	0.83	0.84	0.83	0.83	0.83	-	5,978,300
Aug 19, 2026	0.86	0.87	0.83	0.83	0.83	-4.16%	7,790,800
Aug 18, 2026	0.86	0.87	0.84	0.87	0.87	-0.69%	10,957,400
Aug 17, 2026	0.86	0.87	0.86	0.87	0.87	0.46%	6,176,400
Aug 14, 2026	0.87	0.88	0.85	0.87	0.87	-0.23%	4,405,800
Aug 13, 2026	0.88	0.90	0.87	0.87	0.87	-1.14%	5,165,600
Aug 12, 2026	0.89	0.90	0.88	0.88	0.88	-0.68%	6,171,000
Aug 11, 2026	0.89	0.90	0.88	0.89	0.89	-0.45%	3,563,200
Aug 10, 2026	0.89	0.90	0.88	0.89	0.89	-0.34%	4,628,900
Aug 7, 2026	0.89	0.90	0.87	0.89	0.89	-0.78%	9,164,500
Aug 6, 2026	0.90	0.92	0.89	0.90	0.90	-1.64%	10,179,800
Aug 5, 2026	0.89	0.92	0.88	0.91	0.91	3.16%	11,406,400
Aug 4, 2026	0.87	0.89	0.87	0.89	0.89	1.49%	8,836,200
Aug 3, 2026	0.87	0.89	0.87	0.87	0.87	-	9,963,700
Jul 31, 2026	0.82	0.89	0.82	0.87	0.87	6.85%	14,323,800
Jul 30, 2026	0.82	0.83	0.82	0.82	0.82	-0.24%	1,566,300
Jul 29, 2026	0.80	0.83	0.79	0.82	0.82	1.87%	3,161,700
Jul 28, 2026	0.80	0.82	0.80	0.80	0.80	-0.25%	1,661,100
Jul 27, 2026	0.79	0.81	0.79	0.81	0.81	2.28%	995,800
Jul 24, 2026	0.82	0.82	0.79	0.79	0.79	-4.60%	4,568,300
Jul 23, 2026	0.84	0.84	0.82	0.83	0.83	-1.55%	1,515,000
Jul 22, 2026	0.84	0.85	0.83	0.84	0.84	-0.71%	3,550,051
Jul 21, 2026	0.83	0.85	0.82	0.85	0.85	1.93%	2,803,800
Jul 20, 2026	0.80	0.83	0.80	0.83	0.83	3.24%	2,436,300
Jul 17, 2026	0.84	0.85	0.80	0.80	0.80	-4.29%	3,403,000
Jul 16, 2026	0.83	0.85	0.82	0.84	0.84	0.96%	2,593,000