SHA:560970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.91	0.92	0.90	0.90	0.90	-0.66%	448,000
Sep 22, 2026	0.90	0.92	0.90	0.91	0.91	0.44%	1,082,000
Sep 21, 2026	0.90	0.91	0.90	0.90	0.90	-0.33%	171,000
Sep 18, 2026	0.91	0.91	0.90	0.91	0.91	1.11%	358,300
Sep 17, 2026	0.91	0.91	0.89	0.90	0.90	-1.97%	1,924,700
Sep 16, 2026	0.90	0.92	0.89	0.92	0.92	1.33%	643,000
Sep 15, 2026	0.91	0.91	0.90	0.90	0.90	-0.44%	549,100
Sep 14, 2026	0.90	0.91	0.90	0.91	0.91	-0.87%	528,200
Sep 11, 2026	0.92	0.95	0.90	0.92	0.92	-4.29%	2,967,100
Sep 10, 2026	0.96	0.96	0.95	0.96	0.96	-1.04%	1,393,400
Sep 9, 2026	0.95	0.97	0.95	0.97	0.97	1.68%	5,073,300
Sep 8, 2026	0.94	0.96	0.94	0.95	0.95	1.60%	2,951,400
Sep 7, 2026	0.93	0.94	0.92	0.94	0.94	-0.53%	2,286,600
Sep 4, 2026	0.96	0.97	0.93	0.94	0.94	-1.16%	991,200
Sep 3, 2026	0.95	0.96	0.95	0.95	0.95	1.39%	796,600
Sep 2, 2026	0.96	0.96	0.93	0.94	0.94	-2.60%	5,241,400
Sep 1, 2026	0.97	0.98	0.96	0.96	0.96	-0.72%	2,328,500
Aug 31, 2026	0.97	0.97	0.94	0.97	0.97	-1.02%	1,826,000
Aug 28, 2026	0.98	0.99	0.97	0.98	0.98	0.31%	4,115,200
Aug 27, 2026	0.96	0.98	0.96	0.98	0.98	1.14%	7,451,200
Aug 26, 2026	0.95	0.98	0.95	0.97	0.97	3.09%	5,863,700
Aug 25, 2026	0.95	0.95	0.93	0.94	0.94	-2.40%	1,511,300
Aug 24, 2026	0.97	0.98	0.95	0.96	0.96	0.42%	2,750,500
Aug 21, 2026	0.95	0.96	0.94	0.96	0.96	2.03%	675,100
Aug 20, 2026	0.94	0.97	0.93	0.94	0.94	0.21%	1,257,200
Aug 19, 2026	0.97	0.97	0.93	0.94	0.94	-4.10%	1,270,400
Aug 18, 2026	0.97	0.98	0.96	0.98	0.98	-0.81%	878,600
Aug 17, 2026	0.96	0.98	0.96	0.98	0.98	2.82%	1,166,200
Aug 14, 2026	0.94	0.96	0.94	0.96	0.96	1.49%	870,200
Aug 13, 2026	0.98	0.98	0.94	0.94	0.94	-3.68%	2,265,700
Aug 12, 2026	0.98	0.99	0.97	0.98	0.98	0.93%	2,167,000
Aug 11, 2026	1.02	1.02	0.97	0.97	0.97	-4.63%	5,167,100
Aug 10, 2026	1.00	1.02	0.99	1.02	1.02	1.70%	8,246,800
Aug 7, 2026	0.96	1.00	0.96	1.00	1.00	3.42%	3,114,200
Aug 6, 2026	0.97	0.99	0.96	0.97	0.97	0.63%	2,795,200
Aug 5, 2026	0.92	0.96	0.92	0.96	0.96	5.03%	3,836,900
Aug 4, 2026	0.90	0.92	0.90	0.91	0.91	1.90%	737,900
Aug 3, 2026	0.90	0.91	0.89	0.90	0.90	-0.44%	1,512,900
Jul 31, 2026	0.88	0.91	0.88	0.90	0.90	2.39%	2,445,800
Jul 30, 2026	0.90	0.91	0.87	0.88	0.88	-1.23%	1,415,800
Jul 29, 2026	0.88	0.90	0.87	0.89	0.89	1.71%	2,170,800
Jul 28, 2026	0.89	0.89	0.87	0.88	0.88	-2.67%	1,664,200
Jul 27, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	2,575,000
Jul 24, 2026	0.92	0.92	0.88	0.88	0.88	-4.76%	4,470,100
Jul 23, 2026	0.90	0.94	0.90	0.92	0.92	2.90%	2,689,500
Jul 22, 2026	0.87	0.91	0.87	0.90	0.90	2.75%	4,816,800
Jul 21, 2026	0.84	0.87	0.83	0.87	0.87	3.68%	4,154,400
Jul 20, 2026	0.84	0.86	0.84	0.84	0.84	0.36%	5,408,000
Jul 17, 2026	0.88	0.88	0.84	0.84	0.84	-4.65%	5,627,100
Jul 16, 2026	0.88	0.90	0.88	0.88	0.88	-1.89%	3,771,200