SHA:560930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.88	0.88	0.87	0.87	0.87	-0.91%	3,055,400
Sep 22, 2026	0.88	0.88	0.88	0.88	0.88	-0.34%	3,446,900
Sep 21, 2026	0.88	0.88	0.88	0.88	0.88	-0.34%	3,953,000
Sep 18, 2026	0.88	0.89	0.88	0.88	0.88	0.57%	3,236,700
Sep 17, 2026	0.89	0.89	0.88	0.88	0.88	-1.68%	7,249,400
Sep 16, 2026	0.89	0.90	0.89	0.89	0.89	0.34%	4,241,400
Sep 15, 2026	0.89	0.90	0.88	0.89	0.89	-0.56%	3,997,700
Sep 14, 2026	0.89	0.90	0.89	0.90	0.90	0.11%	4,861,500
Sep 11, 2026	0.89	0.90	0.88	0.89	0.89	-0.11%	6,794,800
Sep 10, 2026	0.89	0.90	0.89	0.90	0.90	0.22%	4,828,700
Sep 9, 2026	0.88	0.89	0.88	0.89	0.89	1.02%	5,230,400
Sep 8, 2026	0.88	0.88	0.88	0.88	0.88	0.80%	3,325,200
Sep 7, 2026	0.89	0.89	0.88	0.88	0.88	-0.79%	3,353,500
Sep 4, 2026	0.89	0.89	0.88	0.88	0.88	-0.11%	4,328,000
Sep 3, 2026	0.88	0.89	0.88	0.89	0.89	0.11%	4,795,800
Sep 2, 2026	0.89	0.89	0.88	0.88	0.88	-0.23%	4,228,000
Sep 1, 2026	0.88	0.89	0.88	0.89	0.89	0.91%	7,547,300
Aug 31, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	5,852,900
Aug 28, 2026	0.88	0.88	0.88	0.88	0.88	-	3,180,500
Aug 27, 2026	0.89	0.89	0.88	0.88	0.88	-0.45%	4,378,600
Aug 26, 2026	0.88	0.89	0.87	0.89	0.89	1.26%	8,026,600
Aug 25, 2026	0.87	0.88	0.87	0.88	0.88	0.46%	4,730,100
Aug 24, 2026	0.87	0.88	0.87	0.87	0.87	0.58%	5,223,600
Aug 21, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	3,011,900
Aug 20, 2026	0.87	0.88	0.87	0.87	0.87	0.11%	5,235,500
Aug 19, 2026	0.88	0.88	0.87	0.87	0.87	-1.02%	10,080,400
Aug 18, 2026	0.89	0.89	0.88	0.88	0.88	-0.68%	8,913,000
Aug 17, 2026	0.89	0.89	0.88	0.89	0.89	-0.23%	8,801,500
Aug 14, 2026	0.91	0.91	0.89	0.89	0.89	-1.88%	10,074,600
Aug 13, 2026	0.90	0.91	0.89	0.91	0.91	0.67%	13,182,000
Aug 12, 2026	0.91	0.91	0.89	0.90	0.90	-0.66%	7,525,200
Aug 11, 2026	0.90	0.91	0.90	0.91	0.91	0.33%	8,462,000
Aug 10, 2026	0.90	0.90	0.89	0.90	0.90	0.67%	10,285,300
Aug 7, 2026	0.90	0.90	0.89	0.90	0.90	-0.11%	10,194,300
Aug 6, 2026	0.91	0.91	0.89	0.90	0.90	-0.77%	12,606,600
Aug 5, 2026	0.91	0.91	0.90	0.90	0.90	-0.88%	17,807,100
Aug 4, 2026	0.92	0.92	0.91	0.91	0.91	-0.65%	11,863,700
Aug 3, 2026	0.91	0.92	0.91	0.92	0.92	0.88%	12,377,200
Jul 31, 2026	0.90	0.91	0.90	0.91	0.91	0.44%	12,722,900
Jul 30, 2026	0.91	0.91	0.90	0.91	0.91	-	9,451,000
Jul 29, 2026	0.90	0.91	0.89	0.91	0.91	1.46%	16,605,400
Jul 28, 2026	0.89	0.90	0.89	0.89	0.89	-	11,469,400
Jul 27, 2026	0.89	0.90	0.89	0.89	0.89	0.34%	15,129,400
Jul 24, 2026	0.93	0.93	0.89	0.89	0.89	-3.78%	32,527,700
Jul 23, 2026	0.91	0.94	0.91	0.93	0.93	0.33%	36,689,500
Jul 22, 2026	0.90	0.92	0.90	0.92	0.92	0.99%	42,036,700
Jul 21, 2026	0.92	0.92	0.89	0.91	0.91	-0.54%	59,060,300
Jul 20, 2026	0.87	0.92	0.87	0.92	0.92	5.15%	62,301,800
Jul 17, 2026	0.86	0.88	0.85	0.87	0.87	1.99%	40,146,300
Jul 16, 2026	0.87	0.87	0.85	0.86	0.86	-1.27%	9,877,400