SHA:560980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.63	0.63	0.62	0.63	0.63	0.16%	17,565,400
Sep 22, 2026	0.63	0.64	0.62	0.63	0.63	-0.16%	17,227,200
Sep 21, 2026	0.63	0.63	0.62	0.63	0.63	0.16%	24,914,200
Sep 18, 2026	0.61	0.63	0.61	0.63	0.63	2.97%	23,905,200
Sep 17, 2026	0.61	0.61	0.60	0.61	0.61	-0.16%	18,516,800
Sep 16, 2026	0.60	0.61	0.59	0.61	0.61	1.50%	17,037,400
Sep 15, 2026	0.60	0.61	0.60	0.60	0.60	-0.17%	19,109,400
Sep 14, 2026	0.60	0.61	0.60	0.60	0.60	0.17%	17,539,400
Sep 11, 2026	0.61	0.61	0.59	0.60	0.60	-1.80%	24,045,900
Sep 10, 2026	0.61	0.62	0.61	0.61	0.61	-0.49%	17,375,183
Sep 9, 2026	0.62	0.62	0.61	0.61	0.61	-0.33%	18,496,100
Sep 8, 2026	0.62	0.62	0.61	0.62	0.62	-0.16%	19,614,800
Sep 7, 2026	0.61	0.62	0.61	0.62	0.62	0.98%	19,920,800
Sep 4, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	26,141,600
Sep 3, 2026	0.62	0.62	0.61	0.62	0.62	-	25,500,800
Sep 2, 2026	0.62	0.62	0.61	0.62	0.62	-1.76%	30,714,572
Sep 1, 2026	0.64	0.64	0.62	0.63	0.63	-1.73%	24,780,800
Aug 31, 2026	0.64	0.64	0.63	0.64	0.64	-1.24%	23,231,800
Aug 28, 2026	0.65	0.66	0.64	0.65	0.65	-1.23%	23,833,100
Aug 27, 2026	0.66	0.66	0.64	0.65	0.65	-0.76%	24,878,000
Aug 26, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	25,290,100
Aug 25, 2026	0.64	0.65	0.63	0.65	0.65	-0.61%	19,977,400
Aug 24, 2026	0.66	0.66	0.64	0.65	0.65	-0.91%	22,557,600
Aug 21, 2026	0.65	0.66	0.65	0.66	0.66	0.30%	19,022,900
Aug 20, 2026	0.67	0.67	0.65	0.66	0.66	0.31%	26,864,090
Aug 19, 2026	0.68	0.68	0.65	0.65	0.65	-5.08%	37,083,955
Aug 18, 2026	0.68	0.69	0.68	0.69	0.69	0.88%	25,778,512
Aug 17, 2026	0.67	0.68	0.66	0.68	0.68	2.55%	41,428,737
Aug 14, 2026	0.66	0.67	0.66	0.67	0.67	0.45%	31,954,025
Aug 13, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	26,479,400
Aug 12, 2026	0.67	0.68	0.66	0.67	0.67	0.90%	24,334,982
Aug 11, 2026	0.66	0.67	0.65	0.67	0.67	1.37%	39,805,800
Aug 10, 2026	0.66	0.67	0.65	0.66	0.66	-0.30%	30,705,900
Aug 7, 2026	0.64	0.66	0.64	0.66	0.66	2.64%	49,447,200
Aug 6, 2026	0.65	0.65	0.64	0.64	0.64	-1.23%	56,616,000
Aug 5, 2026	0.64	0.65	0.63	0.65	0.65	2.36%	75,292,700
Aug 4, 2026	0.63	0.64	0.63	0.64	0.64	1.60%	27,514,300
Aug 3, 2026	0.62	0.63	0.62	0.63	0.63	1.13%	18,521,300
Jul 31, 2026	0.62	0.63	0.62	0.62	0.62	1.48%	26,988,237
Jul 30, 2026	0.62	0.63	0.61	0.61	0.61	-2.56%	26,519,200
Jul 29, 2026	0.63	0.63	0.61	0.63	0.63	-0.63%	32,727,785
Jul 28, 2026	0.64	0.64	0.63	0.63	0.63	-2.93%	29,438,000
Jul 27, 2026	0.64	0.65	0.63	0.65	0.65	2.20%	30,246,100
Jul 24, 2026	0.65	0.65	0.63	0.64	0.64	-2.91%	35,667,700
Jul 23, 2026	0.64	0.66	0.64	0.65	0.65	2.99%	30,587,400
Jul 22, 2026	0.63	0.65	0.63	0.64	0.64	0.47%	28,337,416
Jul 21, 2026	0.61	0.63	0.60	0.63	0.63	3.61%	30,815,000
Jul 20, 2026	0.62	0.63	0.60	0.61	0.61	-1.13%	23,432,800
Jul 17, 2026	0.64	0.64	0.61	0.62	0.62	-3.89%	28,270,900
Jul 16, 2026	0.66	0.66	0.63	0.64	0.64	-3.31%	25,800,700