SHA:561080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	1.35	1.35	1.34	1.34	1.34	-0.89%	7,724,000
Apr 29, 2026	1.33	1.35	1.33	1.35	1.35	1.81%	3,574,800
Apr 28, 2026	1.32	1.33	1.32	1.33	1.33	0.68%	4,707,400
Apr 27, 2026	1.32	1.32	1.32	1.32	1.32	-	1,919,800
Apr 24, 2026	1.32	1.32	1.31	1.32	1.32	-0.45%	3,099,700
Apr 23, 2026	1.33	1.33	1.32	1.33	1.33	-0.15%	5,826,600
Apr 22, 2026	1.33	1.33	1.33	1.33	1.33	-0.23%	1,544,400
Apr 21, 2026	1.33	1.33	1.33	1.33	1.33	0.08%	4,061,700
Apr 20, 2026	1.33	1.33	1.33	1.33	1.33	-0.30%	3,032,300
Apr 17, 2026	1.34	1.34	1.33	1.33	1.33	-0.82%	5,894,500
Apr 16, 2026	1.34	1.35	1.34	1.35	1.35	0.82%	4,617,900
Apr 15, 2026	1.34	1.34	1.33	1.33	1.33	-0.60%	4,425,700
Apr 14, 2026	1.34	1.34	1.33	1.34	1.34	0.22%	7,273,400
Apr 13, 2026	1.34	1.34	1.33	1.34	1.34	-0.52%	3,671,054
Apr 10, 2026	1.34	1.35	1.34	1.35	1.35	0.60%	6,266,100
Apr 9, 2026	1.34	1.34	1.33	1.34	1.34	-0.45%	3,089,900
Apr 8, 2026	1.32	1.34	1.32	1.34	1.34	1.74%	5,911,200
Apr 7, 2026	1.32	1.32	1.32	1.32	1.32	0.23%	6,369,100
Apr 3, 2026	1.33	1.33	1.32	1.32	1.32	-1.20%	11,346,000
Apr 2, 2026	1.34	1.34	1.33	1.33	1.33	-0.30%	6,385,700
Apr 1, 2026	1.33	1.34	1.33	1.34	1.34	0.45%	5,878,800
Mar 31, 2026	1.34	1.35	1.33	1.33	1.33	-0.82%	5,009,000
Mar 30, 2026	1.34	1.35	1.33	1.34	1.34	0.15%	10,002,700
Mar 27, 2026	1.33	1.34	1.33	1.34	1.34	0.37%	7,724,500
Mar 26, 2026	1.34	1.35	1.33	1.34	1.34	-0.67%	7,292,400
Mar 25, 2026	1.34	1.35	1.33	1.35	1.35	0.75%	6,847,300
Mar 24, 2026	1.32	1.34	1.31	1.34	1.34	1.52%	11,270,200
Mar 23, 2026	1.36	1.36	1.31	1.32	1.32	-3.17%	12,729,000
Mar 20, 2026	1.37	1.38	1.36	1.36	1.36	-0.88%	5,723,200
Mar 19, 2026	1.39	1.39	1.37	1.37	1.37	-1.30%	8,689,000
Mar 18, 2026	1.40	1.40	1.38	1.39	1.39	-0.79%	7,163,000
Mar 17, 2026	1.41	1.42	1.40	1.40	1.40	-0.78%	6,765,400
Mar 16, 2026	1.43	1.43	1.41	1.41	1.41	-1.19%	4,690,800
Mar 13, 2026	1.44	1.45	1.42	1.43	1.43	-0.97%	11,381,700
Mar 12, 2026	1.43	1.45	1.42	1.44	1.44	0.70%	11,113,800
Mar 11, 2026	1.41	1.43	1.41	1.43	1.43	1.49%	6,802,900
Mar 10, 2026	1.42	1.42	1.40	1.41	1.41	-1.19%	7,089,400
Mar 9, 2026	1.42	1.43	1.41	1.43	1.43	0.78%	25,282,000
Mar 6, 2026	1.41	1.42	1.40	1.42	1.42	0.50%	8,556,200
Mar 5, 2026	1.41	1.42	1.40	1.41	1.41	0.71%	10,108,400
Mar 4, 2026	1.41	1.41	1.39	1.40	1.40	-0.92%	6,559,000
Mar 3, 2026	1.42	1.43	1.41	1.41	1.41	-0.14%	9,859,900
Mar 2, 2026	1.39	1.42	1.39	1.41	1.41	1.73%	12,243,000
Feb 27, 2026	1.38	1.39	1.38	1.39	1.39	0.87%	7,090,900
Feb 26, 2026	1.38	1.38	1.37	1.38	1.38	-0.07%	7,409,900
Feb 25, 2026	1.37	1.39	1.37	1.38	1.38	0.80%	7,644,000
Feb 24, 2026	1.34	1.37	1.34	1.37	1.37	2.86%	9,285,400
Feb 13, 2026	1.35	1.35	1.33	1.33	1.33	-1.55%	8,885,900
Feb 12, 2026	1.36	1.36	1.35	1.35	1.35	-0.15%	4,878,800
Feb 11, 2026	1.35	1.36	1.35	1.35	1.35	0.67%	4,944,100