SHA:561310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.73	0.74	0.72	0.73	0.73	-0.55%	11,855,900
Sep 22, 2026	0.73	0.74	0.73	0.73	0.73	0.83%	3,927,700
Sep 21, 2026	0.72	0.73	0.72	0.72	0.72	0.84%	3,228,300
Sep 18, 2026	0.70	0.72	0.70	0.72	0.72	2.72%	9,202,100
Sep 17, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	4,390,100
Sep 16, 2026	0.68	0.71	0.68	0.70	0.70	3.38%	5,388,300
Sep 15, 2026	0.67	0.69	0.67	0.68	0.68	0.44%	7,082,700
Sep 14, 2026	0.69	0.69	0.67	0.68	0.68	-2.45%	12,565,500
Sep 11, 2026	0.69	0.70	0.67	0.69	0.69	-	16,540,400
Sep 10, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	12,614,500
Sep 9, 2026	0.70	0.71	0.70	0.70	0.70	0.29%	12,327,000
Sep 8, 2026	0.71	0.71	0.69	0.70	0.70	-1.27%	9,204,100
Sep 7, 2026	0.69	0.71	0.69	0.71	0.71	3.52%	13,761,400
Sep 4, 2026	0.70	0.71	0.68	0.68	0.68	-1.87%	25,297,200
Sep 3, 2026	0.70	0.70	0.69	0.70	0.70	-0.14%	10,613,100
Sep 2, 2026	0.70	0.71	0.69	0.70	0.70	-1.56%	12,343,100
Sep 1, 2026	0.73	0.73	0.71	0.71	0.71	-2.48%	12,270,600
Aug 31, 2026	0.70	0.73	0.69	0.73	0.73	1.68%	11,171,300
Aug 28, 2026	0.72	0.73	0.71	0.71	0.71	-1.11%	13,805,500
Aug 27, 2026	0.70	0.72	0.70	0.72	0.72	3.59%	16,174,200
Aug 26, 2026	0.69	0.70	0.68	0.70	0.70	1.02%	14,191,200
Aug 25, 2026	0.68	0.70	0.66	0.69	0.69	1.03%	16,183,700
Aug 24, 2026	0.71	0.71	0.67	0.68	0.68	-3.81%	13,001,400
Aug 21, 2026	0.70	0.72	0.69	0.71	0.71	1.58%	7,021,000
Aug 20, 2026	0.71	0.71	0.69	0.70	0.70	-0.43%	9,828,600
Aug 19, 2026	0.74	0.74	0.70	0.70	0.70	-7.52%	18,571,700
Aug 18, 2026	0.77	0.77	0.75	0.76	0.76	-1.17%	12,655,800
Aug 17, 2026	0.74	0.77	0.74	0.77	0.77	4.07%	8,135,200
Aug 14, 2026	0.73	0.74	0.72	0.74	0.74	1.10%	11,470,200
Aug 13, 2026	0.75	0.76	0.73	0.73	0.73	-1.22%	11,321,300
Aug 12, 2026	0.73	0.74	0.72	0.74	0.74	1.65%	7,829,500
Aug 11, 2026	0.73	0.74	0.72	0.73	0.73	-0.55%	8,817,500
Aug 10, 2026	0.75	0.75	0.72	0.73	0.73	-1.75%	14,254,200
Aug 7, 2026	0.72	0.75	0.72	0.74	0.74	3.19%	14,653,100
Aug 6, 2026	0.70	0.73	0.69	0.72	0.72	0.98%	13,713,800
Aug 5, 2026	0.67	0.72	0.65	0.71	0.71	4.85%	13,530,800
Aug 4, 2026	0.65	0.68	0.65	0.68	0.68	5.59%	17,535,400
Aug 3, 2026	0.66	0.68	0.64	0.64	0.64	-3.88%	12,069,100
Jul 31, 2026	0.68	0.70	0.67	0.67	0.67	3.72%	10,714,400
Jul 30, 2026	0.68	0.69	0.64	0.65	0.65	-7.05%	16,812,300
Jul 29, 2026	0.69	0.70	0.67	0.70	0.70	-0.29%	19,108,100
Jul 28, 2026	0.73	0.74	0.69	0.70	0.70	-7.07%	9,729,800
Jul 27, 2026	0.73	0.75	0.71	0.75	0.75	1.90%	11,637,800
Jul 24, 2026	0.74	0.75	0.73	0.74	0.74	-1.47%	13,483,000
Jul 23, 2026	0.76	0.78	0.74	0.75	0.75	-1.32%	17,593,000
Jul 22, 2026	0.77	0.79	0.75	0.76	0.76	-2.57%	27,554,600
Jul 21, 2026	0.71	0.78	0.68	0.78	0.78	8.22%	21,624,100
Jul 20, 2026	0.74	0.76	0.71	0.72	0.72	-2.18%	23,812,900
Jul 17, 2026	0.78	0.80	0.73	0.73	0.73	-8.25%	14,509,300
Jul 16, 2026	0.80	0.84	0.79	0.80	0.80	-3.61%	11,526,600