SHA:561050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.83	0.83	0.82	0.82	0.82	-0.97%	8,195,400
Sep 22, 2026	0.83	0.84	0.83	0.83	0.83	-0.12%	7,378,600
Sep 21, 2026	0.82	0.83	0.82	0.83	0.83	1.10%	6,285,300
Sep 18, 2026	0.82	0.82	0.81	0.82	0.82	1.11%	6,706,200
Sep 17, 2026	0.82	0.83	0.81	0.81	0.81	-1.46%	6,890,600
Sep 16, 2026	0.81	0.83	0.80	0.82	0.82	1.35%	10,149,800
Sep 15, 2026	0.81	0.82	0.81	0.81	0.81	-	4,638,000
Sep 14, 2026	0.80	0.82	0.80	0.81	0.81	-0.12%	5,898,300
Sep 11, 2026	0.83	0.83	0.79	0.81	0.81	-2.98%	11,371,600
Sep 10, 2026	0.85	0.85	0.84	0.84	0.84	-1.30%	5,136,500
Sep 9, 2026	0.85	0.85	0.84	0.85	0.85	0.59%	6,946,200
Sep 8, 2026	0.85	0.85	0.84	0.84	0.84	0.36%	6,184,900
Sep 7, 2026	0.84	0.84	0.83	0.84	0.84	0.36%	9,318,300
Sep 4, 2026	0.85	0.86	0.83	0.84	0.84	-1.87%	10,011,900
Sep 3, 2026	0.85	0.86	0.85	0.85	0.85	0.59%	4,913,100
Sep 2, 2026	0.86	0.88	0.84	0.85	0.85	-3.08%	11,651,300
Sep 1, 2026	0.89	0.90	0.88	0.88	0.88	-2.01%	12,963,300
Aug 31, 2026	0.88	0.90	0.87	0.89	0.89	-0.45%	9,392,800
Aug 28, 2026	0.90	0.91	0.89	0.90	0.90	0.11%	6,930,700
Aug 27, 2026	0.87	0.90	0.87	0.90	0.90	2.40%	18,273,500
Aug 26, 2026	0.87	0.89	0.87	0.88	0.88	1.04%	16,751,200
Aug 25, 2026	0.88	0.89	0.86	0.87	0.87	-2.69%	12,728,800
Aug 24, 2026	0.90	0.92	0.88	0.89	0.89	-0.11%	18,578,700
Aug 21, 2026	0.87	0.90	0.86	0.89	0.89	2.18%	13,836,400
Aug 20, 2026	0.89	0.90	0.87	0.87	0.87	-0.57%	14,720,500
Aug 19, 2026	0.90	0.91	0.87	0.88	0.88	-4.36%	29,961,100
Aug 18, 2026	0.92	0.94	0.91	0.92	0.92	-0.65%	12,039,600
Aug 17, 2026	0.91	0.92	0.90	0.92	0.92	2.21%	19,700,600
Aug 14, 2026	0.89	0.91	0.88	0.90	0.90	2.15%	13,995,200
Aug 13, 2026	0.91	0.91	0.89	0.89	0.89	-2.75%	15,328,400
Aug 12, 2026	0.90	0.92	0.90	0.91	0.91	1.00%	11,362,200
Aug 11, 2026	0.92	0.93	0.90	0.90	0.90	-3.53%	28,109,700
Aug 10, 2026	0.95	0.95	0.91	0.93	0.93	1.74%	30,216,100
Aug 7, 2026	0.89	0.92	0.88	0.92	0.92	3.73%	21,769,300
Aug 6, 2026	0.89	0.90	0.88	0.89	0.89	0.91%	23,205,000
Aug 5, 2026	0.90	0.90	0.84	0.88	0.88	4.90%	19,864,900
Aug 4, 2026	0.81	0.84	0.81	0.84	0.84	2.70%	13,340,300
Aug 3, 2026	0.81	0.82	0.80	0.81	0.81	0.25%	7,756,900
Jul 31, 2026	0.81	0.83	0.81	0.81	0.81	1.75%	7,812,800
Jul 30, 2026	0.81	0.82	0.79	0.80	0.80	-2.33%	11,407,200
Jul 29, 2026	0.80	0.82	0.79	0.82	0.82	1.49%	11,175,800
Jul 28, 2026	0.82	0.83	0.80	0.81	0.81	-2.90%	11,857,000
Jul 27, 2026	0.80	0.83	0.80	0.83	0.83	2.98%	8,347,200
Jul 24, 2026	0.82	0.83	0.80	0.81	0.81	-4.05%	14,398,000
Jul 23, 2026	0.81	0.85	0.81	0.84	0.84	3.20%	14,259,400
Jul 22, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	16,653,100
Jul 21, 2026	0.77	0.80	0.75	0.80	0.80	5.38%	22,528,200
Jul 20, 2026	0.79	0.80	0.75	0.76	0.76	-3.91%	21,788,600
Jul 17, 2026	0.83	0.83	0.79	0.79	0.79	-4.92%	17,053,200
Jul 16, 2026	0.83	0.85	0.83	0.83	0.83	-2.11%	10,620,900