SHA:561130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	1.00	1.00	0.99	1.00	1.00	0.60%	11,647,700
Sep 29, 2025	0.97	0.99	0.97	0.99	0.99	1.85%	21,809,300
Sep 26, 2025	0.99	0.99	0.97	0.97	0.97	-1.32%	11,746,700
Sep 25, 2025	0.98	0.99	0.98	0.99	0.99	1.13%	22,180,700
Sep 24, 2025	0.96	0.98	0.96	0.98	0.98	1.77%	8,609,800
Sep 23, 2025	0.96	0.97	0.95	0.96	0.96	-0.42%	17,091,500
Sep 22, 2025	0.96	0.96	0.96	0.96	0.96	0.21%	10,587,000
Sep 19, 2025	0.96	0.97	0.96	0.96	0.96	0.42%	18,999,900
Sep 18, 2025	0.97	0.98	0.95	0.96	0.96	-1.03%	14,196,700
Sep 17, 2025	0.96	0.97	0.95	0.97	0.97	1.26%	12,279,000
Sep 16, 2025	0.96	0.96	0.95	0.96	0.96	-	10,591,400
Sep 15, 2025	0.95	0.96	0.95	0.96	0.96	0.84%	8,289,600
Sep 12, 2025	0.95	0.96	0.95	0.95	0.95	-0.32%	8,163,300
Sep 11, 2025	0.93	0.95	0.92	0.95	0.95	2.15%	10,757,200
Sep 10, 2025	0.93	0.94	0.93	0.93	0.93	0.11%	4,082,400
Sep 9, 2025	0.94	0.94	0.92	0.93	0.93	-1.59%	7,549,800
Sep 8, 2025	0.94	0.95	0.93	0.94	0.94	0.96%	7,749,700
Sep 5, 2025	0.92	0.94	0.90	0.94	0.94	2.97%	8,983,000
Sep 4, 2025	0.93	0.94	0.90	0.91	0.91	-2.37%	10,064,600
Sep 3, 2025	0.93	0.94	0.92	0.93	0.93	-0.21%	7,012,900
Sep 2, 2025	0.94	0.95	0.92	0.93	0.93	-0.85%	9,483,800
Sep 1, 2025	0.94	0.94	0.93	0.94	0.94	1.29%	6,574,900
Aug 29, 2025	0.91	0.93	0.91	0.93	0.93	1.53%	15,720,100
Aug 28, 2025	0.90	0.91	0.89	0.91	0.91	2.01%	13,918,200
Aug 27, 2025	0.91	0.92	0.90	0.90	0.90	-1.65%	15,228,200
Aug 26, 2025	0.91	0.92	0.91	0.91	0.91	-0.22%	16,053,500
Aug 25, 2025	0.90	0.92	0.90	0.91	0.91	1.90%	15,994,700
Aug 22, 2025	0.87	0.90	0.87	0.90	0.90	2.75%	21,799,600
Aug 21, 2025	0.87	0.88	0.87	0.87	0.87	0.35%	15,188,700
Aug 20, 2025	0.86	0.87	0.85	0.87	0.87	1.05%	14,164,500
Aug 19, 2025	0.87	0.87	0.86	0.86	0.86	-0.69%	13,859,000
Aug 18, 2025	0.86	0.87	0.85	0.87	0.87	1.29%	14,922,100
Aug 15, 2025	0.85	0.86	0.84	0.86	0.86	0.94%	13,490,000
Aug 14, 2025	0.85	0.86	0.84	0.85	0.85	-0.12%	15,181,300
Aug 13, 2025	0.84	0.85	0.84	0.85	0.85	1.44%	14,421,700
Aug 12, 2025	0.83	0.84	0.83	0.84	0.84	0.36%	13,659,700
Aug 11, 2025	0.83	0.84	0.83	0.83	0.83	0.85%	18,449,200
Aug 8, 2025	0.82	0.83	0.82	0.83	0.83	-0.24%	15,360,700
Aug 7, 2025	0.83	0.83	0.83	0.83	0.83	-0.24%	13,408,700
Aug 6, 2025	0.83	0.83	0.83	0.83	0.83	0.12%	10,176,900
Aug 5, 2025	0.82	0.83	0.82	0.83	0.83	0.73%	11,933,900
Aug 4, 2025	0.82	0.82	0.82	0.82	0.82	0.12%	9,668,000
Aug 1, 2025	0.83	0.83	0.82	0.82	0.82	-0.36%	13,693,800
Jul 31, 2025	0.84	0.84	0.82	0.83	0.83	-2.14%	16,140,400
Jul 30, 2025	0.85	0.85	0.84	0.84	0.84	-0.35%	10,898,400
Jul 29, 2025	0.84	0.85	0.84	0.85	0.85	1.08%	13,653,300
Jul 28, 2025	0.83	0.84	0.83	0.84	0.84	0.36%	9,504,600
Jul 25, 2025	0.84	0.84	0.83	0.83	0.83	-0.71%	7,370,900
Jul 24, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	14,091,900
Jul 23, 2025	0.83	0.84	0.82	0.83	0.83	0.36%	20,518,500