SHA:561160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.68	0.68	0.68	0.68	0.68	-0.44%	27,662,800
Sep 22, 2026	0.68	0.69	0.68	0.68	0.68	0.15%	49,545,300
Sep 21, 2026	0.68	0.69	0.68	0.68	0.68	-0.44%	38,269,500
Sep 18, 2026	0.68	0.69	0.67	0.68	0.68	1.94%	59,168,600
Sep 17, 2026	0.67	0.68	0.67	0.67	0.67	-0.45%	37,404,800
Sep 16, 2026	0.67	0.68	0.66	0.67	0.67	0.60%	63,846,900
Sep 15, 2026	0.67	0.68	0.67	0.67	0.67	-1.18%	46,322,800
Sep 14, 2026	0.67	0.69	0.67	0.68	0.68	1.35%	45,974,300
Sep 11, 2026	0.68	0.68	0.66	0.67	0.67	-1.62%	49,579,600
Sep 10, 2026	0.69	0.69	0.68	0.68	0.68	-1.16%	65,541,800
Sep 9, 2026	0.69	0.69	0.68	0.69	0.69	-	43,783,700
Sep 8, 2026	0.70	0.70	0.68	0.69	0.69	-1.15%	76,027,900
Sep 7, 2026	0.69	0.70	0.69	0.70	0.70	1.02%	76,512,300
Sep 4, 2026	0.70	0.71	0.69	0.69	0.69	-1.29%	44,548,500
Sep 3, 2026	0.69	0.70	0.69	0.70	0.70	1.01%	41,415,000
Sep 2, 2026	0.70	0.70	0.69	0.69	0.69	-2.26%	46,664,400
Sep 1, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	41,987,800
Aug 31, 2026	0.73	0.73	0.70	0.72	0.72	-1.65%	64,180,600
Aug 28, 2026	0.73	0.74	0.73	0.73	0.73	-0.82%	34,932,500
Aug 27, 2026	0.74	0.74	0.72	0.74	0.74	-0.81%	56,315,500
Aug 26, 2026	0.73	0.75	0.73	0.74	0.74	1.23%	36,972,900
Aug 25, 2026	0.74	0.74	0.72	0.73	0.73	-1.61%	49,392,100
Aug 24, 2026	0.75	0.76	0.74	0.74	0.74	-1.06%	53,300,600
Aug 21, 2026	0.74	0.76	0.74	0.75	0.75	1.76%	60,165,800
Aug 20, 2026	0.75	0.75	0.74	0.74	0.74	-0.81%	48,165,100
Aug 19, 2026	0.76	0.77	0.74	0.75	0.75	-3.99%	51,099,800
Aug 18, 2026	0.78	0.79	0.77	0.78	0.78	-0.77%	52,579,000
Aug 17, 2026	0.77	0.78	0.76	0.78	0.78	1.96%	59,047,000
Aug 14, 2026	0.76	0.78	0.76	0.77	0.77	0.39%	57,482,000
Aug 13, 2026	0.77	0.78	0.76	0.76	0.76	-0.78%	50,130,000
Aug 12, 2026	0.76	0.77	0.76	0.77	0.77	0.79%	44,716,500
Aug 11, 2026	0.76	0.77	0.75	0.76	0.76	0.79%	58,277,100
Aug 10, 2026	0.75	0.76	0.75	0.76	0.76	1.07%	70,961,400
Aug 7, 2026	0.74	0.75	0.73	0.75	0.75	1.21%	78,439,200
Aug 6, 2026	0.75	0.75	0.73	0.74	0.74	-1.46%	90,284,500
Aug 5, 2026	0.73	0.75	0.73	0.75	0.75	2.59%	127,804,200
Aug 4, 2026	0.72	0.74	0.72	0.73	0.73	1.52%	73,444,500
Aug 3, 2026	0.72	0.73	0.71	0.72	0.72	-	92,619,600
Jul 31, 2026	0.72	0.74	0.72	0.72	0.72	1.12%	78,414,200
Jul 30, 2026	0.71	0.73	0.71	0.71	0.71	-0.97%	98,104,400
Jul 29, 2026	0.71	0.73	0.69	0.72	0.72	0.84%	139,142,500
Jul 28, 2026	0.72	0.73	0.71	0.72	0.72	-2.85%	97,132,900
Jul 27, 2026	0.73	0.74	0.72	0.74	0.74	3.37%	145,814,500
Jul 24, 2026	0.72	0.73	0.71	0.71	0.71	-2.60%	251,069,300
Jul 23, 2026	0.70	0.73	0.70	0.73	0.73	4.13%	118,646,900
Jul 22, 2026	0.70	0.72	0.69	0.70	0.70	-1.40%	63,987,391
Jul 21, 2026	0.68	0.71	0.68	0.71	0.71	4.86%	96,997,500
Jul 20, 2026	0.69	0.70	0.67	0.68	0.68	-2.16%	102,341,700
Jul 17, 2026	0.72	0.72	0.69	0.69	0.69	-3.88%	81,373,600
Jul 16, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	253,339,800