SHA:561030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.84	0.84	0.83	0.83	0.83	-1.07%	1,578,900
Sep 22, 2026	0.84	0.85	0.84	0.84	0.84	-0.12%	4,777,700
Sep 21, 2026	0.84	0.84	0.84	0.84	0.84	-	4,577,000
Sep 18, 2026	0.84	0.84	0.84	0.84	0.84	0.36%	3,579,500
Sep 17, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	3,869,200
Sep 16, 2026	0.85	0.86	0.82	0.83	0.83	-2.80%	12,734,200
Sep 15, 2026	0.86	0.87	0.85	0.86	0.86	-1.38%	2,207,100
Sep 14, 2026	0.86	0.87	0.86	0.87	0.87	0.35%	6,311,000
Sep 11, 2026	0.87	0.87	0.86	0.87	0.87	-1.70%	7,235,400
Sep 10, 2026	0.88	0.89	0.88	0.88	0.88	-1.35%	6,128,400
Sep 9, 2026	0.88	0.89	0.88	0.89	0.89	0.90%	9,771,300
Sep 8, 2026	0.89	0.89	0.88	0.88	0.88	-	7,879,300
Sep 7, 2026	0.89	0.89	0.87	0.88	0.88	0.80%	9,677,600
Sep 4, 2026	0.88	0.89	0.87	0.88	0.88	0.92%	7,477,500
Sep 3, 2026	0.87	0.87	0.87	0.87	0.87	0.35%	2,755,700
Sep 2, 2026	0.88	0.89	0.87	0.87	0.87	-2.59%	1,098,600
Sep 1, 2026	0.88	0.89	0.88	0.89	0.89	1.02%	5,005,000
Aug 31, 2026	0.88	0.89	0.87	0.88	0.88	-	2,526,500
Aug 28, 2026	0.88	0.88	0.87	0.88	0.88	-	2,355,000
Aug 27, 2026	0.87	0.88	0.87	0.88	0.88	0.80%	2,084,000
Aug 26, 2026	0.87	0.88	0.87	0.87	0.87	0.11%	6,432,300
Aug 25, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	3,255,700
Aug 24, 2026	0.89	0.89	0.87	0.87	0.87	-1.81%	9,136,100
Aug 21, 2026	0.87	0.89	0.87	0.88	0.88	0.23%	1,404,800
Aug 20, 2026	0.87	0.89	0.87	0.88	0.88	0.57%	5,002,800
Aug 19, 2026	0.89	0.89	0.87	0.88	0.88	-2.99%	4,116,500
Aug 18, 2026	0.90	0.91	0.90	0.90	0.90	-0.22%	2,712,200
Aug 17, 2026	0.89	0.91	0.89	0.91	0.91	1.46%	3,283,200
Aug 14, 2026	0.90	0.91	0.89	0.89	0.89	-0.67%	4,016,400
Aug 13, 2026	0.91	0.91	0.90	0.90	0.90	-1.64%	6,455,400
Aug 12, 2026	0.91	0.91	0.90	0.91	0.91	0.55%	3,332,400
Aug 11, 2026	0.92	0.92	0.91	0.91	0.91	-1.30%	5,471,300
Aug 10, 2026	0.91	0.92	0.91	0.92	0.92	1.66%	8,249,700
Aug 7, 2026	0.91	0.91	0.90	0.91	0.91	0.44%	7,529,700
Aug 6, 2026	0.91	0.92	0.90	0.90	0.90	-0.99%	8,689,300
Aug 5, 2026	0.94	0.94	0.90	0.91	0.91	1.34%	6,562,600
Aug 4, 2026	0.91	0.91	0.89	0.90	0.90	-1.32%	1,718,300
Aug 3, 2026	0.91	0.92	0.91	0.91	0.91	-0.33%	3,354,900
Jul 31, 2026	0.89	0.92	0.89	0.91	0.91	1.44%	6,704,900
Jul 30, 2026	0.90	0.91	0.89	0.90	0.90	-	1,844,600
Jul 29, 2026	0.89	0.90	0.88	0.90	0.90	2.27%	7,710,300
Jul 28, 2026	0.88	0.89	0.88	0.88	0.88	-1.01%	8,531,700
Jul 27, 2026	0.88	0.89	0.88	0.89	0.89	1.48%	8,393,900
Jul 24, 2026	0.89	0.90	0.88	0.88	0.88	-2.12%	3,240,600
Jul 23, 2026	0.87	0.90	0.87	0.90	0.90	2.40%	7,753,700
Jul 22, 2026	0.87	0.88	0.87	0.87	0.87	-	7,085,500
Jul 21, 2026	0.86	0.87	0.85	0.87	0.87	2.82%	7,012,700
Jul 20, 2026	0.85	0.87	0.84	0.85	0.85	0.47%	7,467,500
Jul 17, 2026	0.87	0.87	0.84	0.85	0.85	-2.76%	9,533,500
Jul 16, 2026	0.87	0.88	0.87	0.87	0.87	-1.36%	7,505,500