SHA:560800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.89	0.96	0.89	0.96	-	7.77%	66,488,300
Aug 21, 2025	0.89	0.90	0.88	0.89	-	0.11%	26,436,400
Aug 20, 2025	0.86	0.89	0.86	0.89	-	2.42%	23,458,800
Aug 19, 2025	0.87	0.88	0.86	0.87	-	-1.59%	24,216,200
Aug 18, 2025	0.86	0.89	0.85	0.88	-	2.92%	41,016,600
Aug 15, 2025	0.83	0.86	0.83	0.86	-	2.89%	34,421,500
Aug 14, 2025	0.83	0.85	0.83	0.83	-	0.85%	46,538,100
Aug 13, 2025	0.81	0.83	0.81	0.82	-	1.23%	33,910,900
Aug 12, 2025	0.80	0.82	0.80	0.81	-	2.01%	29,555,200
Aug 11, 2025	0.79	0.80	0.79	0.80	-	1.14%	15,782,600
Aug 8, 2025	0.80	0.80	0.79	0.79	-	-1.87%	17,032,000
Aug 7, 2025	0.80	0.81	0.80	0.80	-	0.12%	14,241,300
Aug 6, 2025	0.80	0.81	0.80	0.80	-	0.50%	12,986,700
Aug 5, 2025	0.80	0.80	0.79	0.80	-	0.50%	12,357,100
Aug 4, 2025	0.79	0.80	0.78	0.80	-	0.76%	12,066,800
Aug 1, 2025	0.79	0.80	0.78	0.79	-	-0.75%	19,654,180
Jul 31, 2025	0.80	0.81	0.79	0.80	-	-1.00%	34,136,600
Jul 30, 2025	0.81	0.82	0.80	0.80	-	-1.11%	30,735,700
Jul 29, 2025	0.80	0.81	0.80	0.81	-	1.00%	20,066,600
Jul 28, 2025	0.81	0.81	0.80	0.80	-	-0.12%	20,454,200
Jul 25, 2025	0.80	0.81	0.79	0.81	-	1.13%	34,310,400
Jul 24, 2025	0.78	0.80	0.78	0.80	-	1.53%	32,130,500
Jul 23, 2025	0.78	0.79	0.78	0.78	-	0.77%	37,801,500
Jul 22, 2025	0.78	0.78	0.78	0.78	-	-0.26%	21,632,000
Jul 21, 2025	0.78	0.78	0.77	0.78	-	0.13%	25,048,300
Jul 18, 2025	0.78	0.79	0.78	0.78	-	0.13%	28,554,700
Jul 17, 2025	0.77	0.78	0.77	0.78	-	0.78%	25,319,900
Jul 16, 2025	0.78	0.78	0.77	0.77	-	-0.13%	25,670,800
Jul 15, 2025	0.77	0.77	0.76	0.77	-	0.78%	17,073,500
Jul 14, 2025	0.78	0.78	0.77	0.77	-	-0.65%	15,834,400
Jul 11, 2025	0.76	0.78	0.75	0.77	-	1.71%	32,911,100
Jul 10, 2025	0.76	0.76	0.75	0.76	-	-0.13%	8,411,200
Jul 9, 2025	0.76	0.77	0.76	0.76	-	-0.65%	18,429,100
Jul 8, 2025	0.76	0.77	0.75	0.77	-	1.46%	14,505,100
Jul 7, 2025	0.76	0.76	0.75	0.75	-	-0.66%	10,536,800
Jul 4, 2025	0.76	0.77	0.75	0.76	-	-	19,139,700
Jul 3, 2025	0.75	0.76	0.75	0.76	-	0.53%	13,364,700
Jul 2, 2025	0.77	0.77	0.75	0.76	-	-1.44%	15,895,100
Jul 1, 2025	0.77	0.77	0.76	0.77	-	-1.03%	21,437,100
Jun 30, 2025	0.76	0.78	0.76	0.77	-	1.44%	31,215,200
Jun 27, 2025	0.77	0.78	0.76	0.76	-	-0.26%	32,526,200
Jun 26, 2025	0.77	0.78	0.77	0.77	-	-0.65%	35,146,600
Jun 25, 2025	0.75	0.77	0.75	0.77	-	2.80%	58,015,810
Jun 24, 2025	0.73	0.75	0.73	0.75	-	2.46%	23,438,000
Jun 23, 2025	0.72	0.73	0.72	0.73	-	0.97%	10,587,400
Jun 20, 2025	0.73	0.73	0.72	0.72	-	-1.23%	12,499,500
Jun 19, 2025	0.74	0.74	0.73	0.73	-	-0.81%	15,822,000
Jun 18, 2025	0.74	0.74	0.73	0.74	-	-	10,659,200
Jun 17, 2025	0.74	0.74	0.73	0.74	-	-0.14%	16,348,300
Jun 16, 2025	0.74	0.74	0.73	0.74	-	0.54%	9,896,900