SHA:560980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.84	0.86	0.83	0.85	0.85	0.47%	33,527,600
May 15, 2026	0.85	0.86	0.82	0.84	0.84	-0.94%	55,571,730
May 14, 2026	0.88	0.88	0.85	0.85	0.85	-2.41%	53,374,690
May 13, 2026	0.85	0.87	0.85	0.87	0.87	1.99%	43,249,100
May 12, 2026	0.86	0.87	0.85	0.86	0.86	-0.12%	50,929,400
May 11, 2026	0.83	0.86	0.83	0.86	0.86	3.01%	97,752,500
May 8, 2026	0.83	0.84	0.82	0.83	0.83	-0.84%	33,888,750
May 7, 2026	0.83	0.84	0.83	0.84	0.84	1.45%	55,198,200
May 6, 2026	0.81	0.83	0.80	0.83	0.83	2.86%	45,892,300
Apr 30, 2026	0.81	0.81	0.80	0.80	0.80	-0.12%	32,370,500
Apr 29, 2026	0.78	0.81	0.77	0.80	0.80	2.81%	43,420,000
Apr 28, 2026	0.79	0.79	0.78	0.78	0.78	-1.14%	31,877,000
Apr 27, 2026	0.79	0.80	0.78	0.79	0.79	-1.25%	31,249,900
Apr 24, 2026	0.81	0.81	0.80	0.80	0.80	-1.60%	35,707,100
Apr 23, 2026	0.82	0.83	0.80	0.81	0.81	-	41,730,400
Apr 22, 2026	0.81	0.82	0.81	0.81	0.81	-0.25%	35,785,300
Apr 21, 2026	0.82	0.82	0.80	0.82	0.82	-0.24%	47,412,100
Apr 20, 2026	0.81	0.82	0.80	0.82	0.82	1.24%	36,378,900
Apr 17, 2026	0.81	0.81	0.80	0.81	0.81	-	33,882,300
Apr 16, 2026	0.80	0.81	0.79	0.81	0.81	1.00%	38,449,400
Apr 15, 2026	0.81	0.81	0.80	0.80	0.80	-0.74%	49,612,400
Apr 14, 2026	0.80	0.81	0.79	0.81	0.81	1.38%	38,719,300
Apr 13, 2026	0.78	0.80	0.77	0.80	0.80	1.27%	69,864,100
Apr 10, 2026	0.77	0.79	0.77	0.79	0.79	2.35%	100,223,600
Apr 9, 2026	0.77	0.77	0.75	0.77	0.77	-1.03%	31,138,800
Apr 8, 2026	0.75	0.78	0.75	0.78	0.78	4.31%	39,027,900
Apr 7, 2026	0.74	0.75	0.74	0.74	0.74	-	45,005,800
Apr 3, 2026	0.76	0.76	0.74	0.74	0.74	-2.24%	52,989,100
Apr 2, 2026	0.78	0.79	0.76	0.76	0.76	-3.43%	47,313,100
Apr 1, 2026	0.79	0.80	0.78	0.79	0.79	-0.13%	62,524,900
Mar 31, 2026	0.81	0.82	0.79	0.79	0.79	-3.19%	47,491,130
Mar 30, 2026	0.83	0.84	0.80	0.81	0.81	-3.67%	70,089,850
Mar 27, 2026	0.84	0.85	0.84	0.85	0.85	-1.05%	51,016,520
Mar 26, 2026	0.87	0.87	0.85	0.85	0.85	-2.40%	76,330,200
Mar 25, 2026	0.86	0.88	0.86	0.88	0.88	1.16%	75,022,000
Mar 24, 2026	0.87	0.87	0.82	0.87	0.87	-0.80%	91,008,600
Mar 23, 2026	0.87	0.89	0.84	0.87	0.87	-	111,666,100
Mar 20, 2026	0.84	0.90	0.84	0.87	0.87	3.32%	101,532,100
Mar 19, 2026	0.84	0.86	0.84	0.84	0.84	-1.52%	44,760,900
Mar 18, 2026	0.85	0.86	0.84	0.86	0.86	1.06%	38,731,000
Mar 17, 2026	0.87	0.88	0.85	0.85	0.85	-1.97%	42,350,000
Mar 16, 2026	0.89	0.90	0.86	0.87	0.87	-2.81%	52,411,300
Mar 13, 2026	0.91	0.91	0.89	0.89	0.89	-1.77%	53,383,300
Mar 12, 2026	0.90	0.91	0.89	0.91	0.91	0.33%	64,602,700
Mar 11, 2026	0.88	0.91	0.87	0.90	0.90	2.61%	101,295,800
Mar 10, 2026	0.89	0.89	0.86	0.88	0.88	0.57%	47,726,600
Mar 9, 2026	0.85	0.88	0.84	0.88	0.88	2.58%	66,518,200
Mar 6, 2026	0.86	0.86	0.84	0.85	0.85	-0.47%	26,378,300
Mar 5, 2026	0.85	0.86	0.85	0.86	0.86	1.78%	55,491,600
Mar 4, 2026	0.82	0.86	0.82	0.84	0.84	0.60%	39,579,100