SHA:561230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	1.30	1.30	1.29	1.29	1.29	-0.65%	11,314,300
Sep 22, 2026	1.31	1.31	1.30	1.30	1.30	0.23%	15,509,300
Sep 21, 2026	1.29	1.30	1.29	1.30	1.29	0.54%	11,285,400
Sep 18, 2026	1.28	1.30	1.28	1.29	1.29	0.78%	15,200,700
Sep 17, 2026	1.28	1.29	1.28	1.28	1.28	-0.16%	14,001,100
Sep 16, 2026	1.28	1.29	1.27	1.29	1.28	0.08%	15,698,600
Sep 15, 2026	1.30	1.30	1.28	1.28	1.28	-1.31%	16,279,400
Sep 14, 2026	1.30	1.31	1.30	1.30	1.29	-0.15%	15,959,900
Sep 11, 2026	1.31	1.31	1.29	1.30	1.30	-0.84%	14,424,400
Sep 10, 2026	1.32	1.32	1.31	1.31	1.31	-0.68%	7,548,400
Sep 9, 2026	1.32	1.33	1.32	1.32	1.32	0.23%	10,929,800
Sep 8, 2026	1.33	1.33	1.32	1.32	1.31	-0.75%	11,996,300
Sep 7, 2026	1.33	1.33	1.32	1.33	1.32	0.08%	13,273,500
Sep 4, 2026	1.32	1.34	1.32	1.33	1.32	0.61%	12,979,700
Sep 3, 2026	1.32	1.33	1.32	1.32	1.31	0.30%	12,086,600
Sep 2, 2026	1.34	1.34	1.31	1.32	1.31	-1.50%	14,719,300
Sep 1, 2026	1.34	1.35	1.33	1.34	1.33	0.15%	11,406,000
Aug 31, 2026	1.34	1.34	1.32	1.34	1.33	-0.52%	9,617,200
Aug 28, 2026	1.35	1.35	1.34	1.34	1.34	-0.22%	11,995,600
Aug 27, 2026	1.34	1.35	1.34	1.35	1.34	-0.15%	10,676,000
Aug 26, 2026	1.33	1.35	1.33	1.35	1.34	1.13%	10,194,400
Aug 25, 2026	1.33	1.34	1.33	1.33	1.33	-0.30%	11,106,200
Aug 24, 2026	1.35	1.35	1.33	1.34	1.33	-0.82%	12,392,900
Aug 21, 2026	1.34	1.35	1.34	1.35	1.34	0.52%	10,796,500
Aug 20, 2026	1.34	1.35	1.34	1.34	1.33	0.37%	12,102,500
Aug 19, 2026	1.36	1.36	1.33	1.34	1.33	-2.20%	21,988,300
Aug 18, 2026	1.36	1.37	1.36	1.37	1.36	0.07%	14,707,200
Aug 17, 2026	1.35	1.37	1.35	1.36	1.36	1.04%	11,772,500
Aug 14, 2026	1.35	1.36	1.35	1.35	1.34	-0.30%	9,755,900
Aug 13, 2026	1.36	1.37	1.35	1.35	1.35	-0.59%	16,079,500
Aug 12, 2026	1.36	1.36	1.35	1.36	1.36	0.52%	10,981,100
Aug 11, 2026	1.36	1.37	1.35	1.36	1.35	-0.51%	10,846,500
Aug 10, 2026	1.36	1.37	1.36	1.36	1.36	0.07%	13,222,000
Aug 7, 2026	1.35	1.36	1.35	1.36	1.35	0.89%	16,064,200
Aug 6, 2026	1.36	1.36	1.34	1.35	1.34	-0.74%	17,397,200
Aug 5, 2026	1.34	1.36	1.34	1.36	1.35	0.97%	16,096,500
Aug 4, 2026	1.34	1.35	1.34	1.35	1.34	0.82%	8,698,100
Aug 3, 2026	1.34	1.34	1.33	1.34	1.33	-0.67%	10,953,600
Jul 31, 2026	1.35	1.36	1.34	1.34	1.34	0.15%	32,963,100
Jul 30, 2026	1.34	1.35	1.32	1.34	1.34	-0.52%	37,775,100
Jul 29, 2026	1.34	1.35	1.33	1.35	1.34	1.12%	21,126,700
Jul 28, 2026	1.35	1.35	1.33	1.33	1.33	-1.84%	40,604,700
Jul 27, 2026	1.34	1.36	1.34	1.36	1.35	1.49%	16,559,200
Jul 24, 2026	1.36	1.36	1.34	1.34	1.33	-1.54%	11,766,500
Jul 23, 2026	1.36	1.36	1.35	1.36	1.35	0.67%	20,524,200
Jul 22, 2026	1.35	1.36	1.35	1.35	1.34	-0.22%	17,103,300
Jul 21, 2026	1.33	1.35	1.32	1.35	1.35	2.65%	25,514,800
Jul 20, 2026	1.30	1.32	1.30	1.32	1.31	2.09%	17,485,700
Jul 17, 2026	1.33	1.33	1.28	1.29	1.29	-2.64%	35,355,200
Jul 16, 2026	1.35	1.35	1.32	1.33	1.32	-1.41%	11,087,800